Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 52.49 | 52.49 | 52.05 | 52.3 | 10.46 | +0.03 (+0.06%) | 33,100 |
27 May 2003 | USD | 51.3 | 52.42 | 51.16 | 52.27 | 10.454 | +0.87 (+1.69%) | 216,400 |
26 May 2003 | USD | 51.4 | 51.4 | 51.4 | 51.4 | 10.28 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 51.7 | 51.7 | 51.17 | 51.4 | 10.28 | -0.15 (-0.29%) | 20,900 |
22 May 2003 | USD | 51.01 | 51.9 | 51.01 | 51.55 | 10.31 | +0.52 (+1.02%) | 55,300 |
21 May 2003 | USD | 50.3 | 51.04 | 50.3 | 51.03 | 10.206 | +0.53 (+1.05%) | 82,800 |
20 May 2003 | USD | 50.9 | 50.9 | 50.02 | 50.5 | 10.1 | -0.61 (-1.19%) | 60,300 |
19 May 2003 | USD | 52.65 | 52.95 | 50.88 | 51.11 | 10.222 | -1.84 (-3.47%) | 152,200 |
16 May 2003 | USD | 52.9 | 53.11 | 52.56 | 52.95 | 10.59 | +0.14 (+0.27%) | 138,200 |
15 May 2003 | USD | 52.9 | 52.98 | 52.39 | 52.81 | 10.562 | +0.41 (+0.78%) | 83,200 |
14 May 2003 | USD | 52.7 | 52.85 | 52.16 | 52.4 | 10.48 | +0.01 (+0.02%) | 35,200 |
13 May 2003 | USD | 52.2 | 52.72 | 52.13 | 52.39 | 10.478 | +0.1 (+0.19%) | 54,600 |
12 May 2003 | USD | 51.5 | 52.49 | 51.45 | 52.29 | 10.458 | +0.63 (+1.22%) | 24,500 |
9 May 2003 | USD | 51.2 | 51.83 | 51.2 | 51.66 | 10.332 | +0.36 (+0.70%) | 49,500 |
8 May 2003 | USD | 51.45 | 51.67 | 51.11 | 51.3 | 10.26 | -0.28 (-0.54%) | 33,300 |
7 May 2003 | USD | 51.75 | 51.98 | 51.39 | 51.58 | 10.316 | -0.31 (-0.60%) | 23,500 |
6 May 2003 | USD | 51.7 | 52.07 | 51.51 | 51.89 | 10.378 | +0.16 (+0.31%) | 125,200 |
5 May 2003 | USD | 51.85 | 52.22 | 51.58 | 51.73 | 10.346 | -0.07 (-0.14%) | 86,800 |
2 May 2003 | USD | 50.7 | 51.89 | 50.7 | 51.8 | 10.36 | +0.95 (+1.87%) | 25,900 |
1 May 2003 | USD | 50.7 | 51.24 | 50.12 | 50.85 | 10.17 | +0.15 (+0.30%) | 47,400 |
30 Apr 2003 | USD | 50.6 | 51.14 | 50.33 | 50.7 | 10.14 | -0.14 (-0.28%) | 213,300 |
29 Apr 2003 | USD | 50.6 | 50.97 | 50.29 | 50.84 | 10.168 | +0.47 (+0.93%) | 32,300 |
28 Apr 2003 | USD | 49.85 | 50.69 | 49.74 | 50.37 | 10.074 | +0.37 (+0.74%) | 236,500 |
25 Apr 2003 | USD | 50.7 | 50.8 | 49.86 | 50 | 10 | -0.48 (-0.95%) | 35,000 |
24 Apr 2003 | USD | 50.25 | 50.9 | 50.07 | 50.48 | 10.096 | +0.07 (+0.14%) | 247,900 |
23 Apr 2003 | USD | 50.5 | 50.64 | 50.05 | 50.41 | 10.082 | +0.51 (+1.02%) | 183,300 |
22 Apr 2003 | USD | 48.8 | 49.98 | 48.61 | 49.9 | 9.98 | +0.93 (+1.90%) | 39,200 |
21 Apr 2003 | USD | 49.1 | 49.44 | 48.75 | 48.97 | 9.794 | +0.09 (+0.18%) | 28,400 |
18 Apr 2003 | USD | 48.88 | 48.88 | 48.88 | 48.88 | 9.776 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 48.6 | 48.9 | 48.35 | 48.88 | 9.776 | +0.51 (+1.05%) | 49,300 |