Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2003 | USD | 50.04 | 50.04 | 50.04 | 50.04 | 16.68 | 0.0 (0.0%) | 0 |
1 Jul 2003 | USD | 49.69 | 50.04 | 49.43 | 50.04 | 16.68 | -0.06 (-0.12%) | 15,300 |
30 Jun 2003 | USD | 50.05 | 50.29 | 49.94 | 50.1 | 16.7 | -0.04 (-0.08%) | 5,100 |
27 Jun 2003 | USD | 50 | 50.44 | 50 | 50.14 | 16.7133 | -0.45 (-0.89%) | 14,700 |
26 Jun 2003 | USD | 50.36 | 50.69 | 50.36 | 50.59 | 16.8633 | -0.16 (-0.32%) | 62,400 |
25 Jun 2003 | USD | 51.35 | 51.35 | 50.75 | 50.75 | 16.9167 | +0.05 (+0.10%) | 3,300 |
24 Jun 2003 | USD | 50.75 | 51 | 50.61 | 50.7 | 16.9 | +0.24 (+0.48%) | 93,000 |
23 Jun 2003 | USD | 50 | 50.7 | 50 | 50.46 | 16.82 | -0.45 (-0.88%) | 9,000 |
20 Jun 2003 | USD | 51.16 | 51.39 | 50.91 | 50.91 | 16.97 | -0.33 (-0.64%) | 3,600 |
19 Jun 2003 | USD | 51.15 | 51.24 | 51 | 51.24 | 17.08 | -0.02 (-0.04%) | 9,300 |
18 Jun 2003 | USD | 51.47 | 51.5 | 51.26 | 51.26 | 17.0867 | -0.19 (-0.37%) | 16,200 |
17 Jun 2003 | USD | 51.61 | 51.79 | 51.45 | 51.45 | 17.15 | -0.4 (-0.77%) | 10,200 |
16 Jun 2003 | USD | 51.81 | 52.14 | 51.81 | 51.85 | 17.2833 | +0.55 (+1.07%) | 11,700 |
13 Jun 2003 | USD | 52.1 | 52.14 | 51.3 | 51.3 | 17.1 | -0.8 (-1.54%) | 52,800 |
12 Jun 2003 | USD | 52.83 | 52.84 | 52.1 | 52.1 | 17.3667 | -0.24 (-0.46%) | 15,300 |
11 Jun 2003 | USD | 51.79 | 52.34 | 51.79 | 52.34 | 17.4467 | +1.4 (+2.75%) | 60,300 |
10 Jun 2003 | USD | 50.9 | 50.94 | 50.71 | 50.94 | 16.98 | +0.25 (+0.49%) | 3,000 |
9 Jun 2003 | USD | 50.59 | 50.7 | 50.45 | 50.69 | 16.8967 | -0.1 (-0.20%) | 12,600 |
6 Jun 2003 | USD | 51 | 51.4 | 50.75 | 50.79 | 16.93 | +0.04 (+0.08%) | 6,000 |
5 Jun 2003 | USD | 50.79 | 50.9 | 50.74 | 50.75 | 16.9167 | +0.01 (+0.02%) | 5,100 |
4 Jun 2003 | USD | 50.55 | 50.89 | 50.55 | 50.74 | 16.9133 | +0.54 (+1.08%) | 4,500 |
3 Jun 2003 | USD | 50.05 | 50.29 | 50.05 | 50.2 | 16.7333 | +0.15 (+0.30%) | 9,900 |
2 Jun 2003 | USD | 49.8 | 50.19 | 49.71 | 50.05 | 16.6833 | +0.5 (+1.01%) | 14,100 |
30 May 2003 | USD | 49.06 | 49.64 | 49.06 | 49.55 | 16.5167 | +0.36 (+0.73%) | 2,700 |
29 May 2003 | USD | 49.55 | 49.65 | 49.15 | 49.19 | 16.3967 | -0.27 (-0.55%) | 4,200 |
28 May 2003 | USD | 49.65 | 49.65 | 49.41 | 49.46 | 16.4867 | -0.34 (-0.68%) | 3,300 |
27 May 2003 | USD | 49.1 | 49.8 | 49.1 | 49.8 | 16.6 | +1.15 (+2.36%) | 5,400 |
26 May 2003 | USD | 48.65 | 48.65 | 48.65 | 48.65 | 16.2167 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 48.65 | 48.7 | 48.65 | 48.65 | 16.2167 | -0.04 (-0.08%) | 21,600 |
22 May 2003 | USD | 48.55 | 48.69 | 48.35 | 48.69 | 16.23 | +0.25 (+0.52%) | 38,700 |