Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | USD | 47.55 | 48.44 | 47.55 | 48.44 | 16.1467 | +0.69 (+1.45%) | 1,800 |
20 May 2003 | USD | 47.75 | 47.76 | 47.75 | 47.75 | 15.9167 | -0.15 (-0.31%) | 1,500 |
19 May 2003 | USD | 47.71 | 47.99 | 47.71 | 47.9 | 15.9667 | -0.35 (-0.73%) | 8,100 |
16 May 2003 | USD | 48 | 48.25 | 47.86 | 48.25 | 16.0833 | +0.64 (+1.34%) | 7,200 |
15 May 2003 | USD | 47.6 | 47.61 | 47.6 | 47.61 | 15.87 | -0.09 (-0.19%) | 900 |
14 May 2003 | USD | 47.98 | 47.99 | 47.45 | 47.7 | 15.9 | -0.19 (-0.40%) | 2,400 |
13 May 2003 | USD | 47.54 | 47.98 | 47.35 | 47.89 | 15.9633 | +0.59 (+1.25%) | 7,800 |
12 May 2003 | USD | 47.15 | 47.85 | 47.15 | 47.3 | 15.7667 | -0.04 (-0.08%) | 6,900 |
9 May 2003 | USD | 47 | 47.34 | 47 | 47.34 | 15.78 | +0.74 (+1.59%) | 12,300 |
8 May 2003 | USD | 46.85 | 46.85 | 46.6 | 46.6 | 15.5333 | -0.4 (-0.85%) | 900 |
7 May 2003 | USD | 46.55 | 47 | 46.55 | 47 | 15.6667 | +0.05 (+0.11%) | 4,500 |
6 May 2003 | USD | 46.7 | 46.95 | 46.7 | 46.95 | 15.65 | +0.5 (+1.08%) | 3,000 |
5 May 2003 | USD | 46.49 | 46.5 | 46.21 | 46.45 | 15.4833 | +0.2 (+0.43%) | 5,700 |
2 May 2003 | USD | 45.9 | 46.25 | 45.9 | 46.25 | 15.4167 | +0.86 (+1.89%) | 900 |
1 May 2003 | USD | 45.2 | 45.39 | 44.9 | 45.39 | 15.13 | +0.18 (+0.40%) | 14,100 |
30 Apr 2003 | USD | 45.29 | 45.44 | 45.21 | 45.21 | 15.07 | +0.21 (+0.47%) | 1,500 |
29 Apr 2003 | USD | 45.37 | 45.45 | 45 | 45 | 15 | -0.65 (-1.42%) | 4,200 |
28 Apr 2003 | USD | 44.87 | 45.65 | 44.87 | 45.65 | 15.2167 | +0.8 (+1.78%) | 5,400 |
25 Apr 2003 | USD | 44.85 | 44.85 | 44.85 | 44.85 | 14.95 | -0.71 (-1.56%) | 600 |
24 Apr 2003 | USD | 45.85 | 45.85 | 45.56 | 45.56 | 15.1867 | -0.63 (-1.36%) | 1,200 |
23 Apr 2003 | USD | 46.3 | 46.3 | 46.06 | 46.19 | 15.3967 | -0.05 (-0.11%) | 6,300 |
22 Apr 2003 | USD | 45.21 | 46.24 | 45.2 | 46.24 | 15.4133 | +0.84 (+1.85%) | 12,900 |
21 Apr 2003 | USD | 45.25 | 45.4 | 45.25 | 45.4 | 15.1333 | +0.45 (+1.00%) | 3,000 |
18 Apr 2003 | USD | 44.95 | 44.95 | 44.95 | 44.95 | 14.9833 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 44.95 | 44.95 | 44.95 | 44.95 | 14.9833 | 0.0 (0.0%) | 0 |
16 Apr 2003 | USD | 45.45 | 45.45 | 44.95 | 44.95 | 14.9833 | -0.45 (-0.99%) | 5,100 |
15 Apr 2003 | USD | 45.2 | 45.45 | 45.1 | 45.4 | 15.1333 | +0.39 (+0.87%) | 6,300 |
14 Apr 2003 | USD | 45 | 45.25 | 45 | 45.01 | 15.0033 | -0.08 (-0.18%) | 2,100 |
11 Apr 2003 | USD | 44.81 | 45.09 | 44.81 | 45.09 | 15.03 | -0.01 (-0.02%) | 2,700 |
10 Apr 2003 | USD | 45.1 | 45.1 | 45.1 | 45.1 | 15.0333 | -0.15 (-0.33%) | 600 |