Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 52.4 | 53 | 52.4 | 52.87 | 10.574 | +0.02 (+0.04%) | 70,600 |
19 Aug 2003 | USD | 53.22 | 53.29 | 52.56 | 52.85 | 10.57 | -0.3 (-0.56%) | 81,100 |
18 Aug 2003 | USD | 52.9 | 53.16 | 52.82 | 53.15 | 10.63 | +0.6 (+1.14%) | 288,400 |
15 Aug 2003 | USD | 52.87 | 52.87 | 52.55 | 52.55 | 10.51 | -0.24 (-0.45%) | 12,200 |
14 Aug 2003 | USD | 52.65 | 52.95 | 52.4 | 52.79 | 10.558 | -0.07 (-0.13%) | 33,400 |
13 Aug 2003 | USD | 53.55 | 53.55 | 52.55 | 52.86 | 10.572 | -0.74 (-1.38%) | 33,400 |
12 Aug 2003 | USD | 53.5 | 53.6 | 53.06 | 53.6 | 10.72 | +0.34 (+0.64%) | 20,800 |
11 Aug 2003 | USD | 53.15 | 53.74 | 53.1 | 53.26 | 10.652 | -0.14 (-0.26%) | 16,600 |
8 Aug 2003 | USD | 53.4 | 53.65 | 53.1 | 53.4 | 10.68 | +0.23 (+0.43%) | 38,000 |
7 Aug 2003 | USD | 52.25 | 53.4 | 52.25 | 53.17 | 10.634 | +0.82 (+1.57%) | 20,700 |
6 Aug 2003 | USD | 52.15 | 52.82 | 52.09 | 52.35 | 10.47 | -0.21 (-0.40%) | 71,900 |
5 Aug 2003 | USD | 53.55 | 53.74 | 52.56 | 52.56 | 10.512 | -0.99 (-1.85%) | 153,900 |
4 Aug 2003 | USD | 53 | 53.84 | 52.72 | 53.55 | 10.71 | -0.1 (-0.19%) | 251,200 |
1 Aug 2003 | USD | 53.9 | 53.9 | 53.36 | 53.65 | 10.73 | -0.85 (-1.56%) | 30,100 |
31 Jul 2003 | USD | 54.75 | 55.34 | 54.24 | 54.5 | 10.9 | +0.05 (+0.09%) | 148,700 |
30 Jul 2003 | USD | 54.25 | 54.74 | 54.25 | 54.45 | 10.89 | +0.16 (+0.29%) | 93,300 |
29 Jul 2003 | USD | 54.43 | 54.74 | 53.9 | 54.29 | 10.858 | -0.1 (-0.18%) | 40,000 |
28 Jul 2003 | USD | 54.6 | 54.77 | 54.29 | 54.39 | 10.878 | -0.2 (-0.37%) | 39,700 |
25 Jul 2003 | USD | 54 | 54.59 | 53.5 | 54.59 | 10.918 | +0.47 (+0.87%) | 29,500 |
24 Jul 2003 | USD | 54.87 | 54.92 | 54 | 54.12 | 10.824 | -0.33 (-0.61%) | 26,600 |
23 Jul 2003 | USD | 54.2 | 54.57 | 53.6 | 54.45 | 10.89 | +0.5 (+0.93%) | 21,200 |
22 Jul 2003 | USD | 54.4 | 54.4 | 53.51 | 53.95 | 10.79 | -0.15 (-0.28%) | 88,600 |
21 Jul 2003 | USD | 54.6 | 54.6 | 53.86 | 54.1 | 10.82 | -0.89 (-1.62%) | 50,500 |
18 Jul 2003 | USD | 54.75 | 55.1 | 54.3 | 54.99 | 10.998 | +0.49 (+0.90%) | 25,700 |
17 Jul 2003 | USD | 54.7 | 55.13 | 54.25 | 54.5 | 10.9 | -0.24 (-0.44%) | 124,500 |
16 Jul 2003 | USD | 55.39 | 55.39 | 54.71 | 54.74 | 10.948 | -0.65 (-1.17%) | 39,600 |
15 Jul 2003 | USD | 55.9 | 55.99 | 55.18 | 55.39 | 11.078 | -0.09 (-0.16%) | 88,500 |
14 Jul 2003 | USD | 56.05 | 56.19 | 55.48 | 55.48 | 11.096 | +0.15 (+0.27%) | 124,000 |
11 Jul 2003 | USD | 54.81 | 55.57 | 54.81 | 55.33 | 11.066 | +0.39 (+0.71%) | 39,200 |
10 Jul 2003 | USD | 55.25 | 55.25 | 54.56 | 54.94 | 10.988 | -0.46 (-0.83%) | 17,400 |