Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 46.2 | 47.13 | 46.2 | 46.99 | 9.398 | +0.73 (+1.58%) | 43,500 |
4 Mar 2003 | USD | 46.74 | 46.97 | 46.26 | 46.26 | 9.252 | -0.52 (-1.11%) | 32,200 |
3 Mar 2003 | USD | 47.9 | 47.95 | 46.65 | 46.78 | 9.356 | -0.47 (-0.99%) | 31,400 |
28 Feb 2003 | USD | 47.29 | 47.54 | 47.03 | 47.25 | 9.45 | +0.2 (+0.43%) | 39,400 |
27 Feb 2003 | USD | 46.55 | 47.35 | 46.55 | 47.05 | 9.41 | +0.56 (+1.20%) | 15,700 |
26 Feb 2003 | USD | 46.6 | 47.21 | 46.36 | 46.49 | 9.298 | +0.03 (+0.06%) | 12,400 |
25 Feb 2003 | USD | 45.75 | 46.46 | 45.5 | 46.46 | 9.292 | +0.21 (+0.45%) | 24,200 |
24 Feb 2003 | USD | 47.1 | 47.1 | 46.2 | 46.25 | 9.25 | -0.94 (-1.99%) | 62,000 |
21 Feb 2003 | USD | 46.45 | 47.4 | 46.1 | 47.19 | 9.438 | +0.59 (+1.27%) | 148,300 |
20 Feb 2003 | USD | 47.25 | 47.25 | 46.58 | 46.6 | 9.32 | -0.45 (-0.96%) | 19,900 |
19 Feb 2003 | USD | 47.05 | 47.4 | 46.83 | 47.05 | 9.41 | -0.3 (-0.63%) | 22,900 |
18 Feb 2003 | USD | 46.9 | 47.39 | 46.5 | 47.35 | 9.47 | +1.4 (+3.05%) | 123,500 |
17 Feb 2003 | USD | 45.95 | 45.95 | 45.95 | 45.95 | 9.19 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 45.75 | 46.12 | 45.31 | 45.95 | 9.19 | +0.15 (+0.33%) | 52,800 |
13 Feb 2003 | USD | 46 | 46 | 45 | 45.8 | 9.16 | -0.33 (-0.72%) | 224,200 |
12 Feb 2003 | USD | 46.75 | 47 | 46.01 | 46.13 | 9.226 | -0.75 (-1.60%) | 157,200 |
11 Feb 2003 | USD | 47.5 | 47.71 | 46.76 | 46.88 | 9.376 | -0.44 (-0.93%) | 22,000 |
10 Feb 2003 | USD | 46.8 | 47.37 | 46.58 | 47.32 | 9.464 | +0.51 (+1.09%) | 22,900 |
7 Feb 2003 | USD | 47.15 | 47.15 | 46.53 | 46.81 | 9.362 | -0.43 (-0.91%) | 33,900 |
6 Feb 2003 | USD | 47.2 | 47.4 | 46.62 | 47.24 | 9.448 | -0.16 (-0.34%) | 25,500 |
5 Feb 2003 | USD | 47.6 | 48.26 | 47.14 | 47.4 | 9.48 | +0.12 (+0.25%) | 19,800 |
4 Feb 2003 | USD | 47.8 | 47.8 | 46.93 | 47.28 | 9.456 | -1.02 (-2.11%) | 62,600 |
3 Feb 2003 | USD | 48.25 | 48.59 | 48.11 | 48.3 | 9.66 | -0.09 (-0.19%) | 25,900 |
31 Jan 2003 | USD | 47.35 | 48.41 | 47.35 | 48.39 | 9.678 | +0.79 (+1.66%) | 86,400 |
30 Jan 2003 | USD | 48.5 | 48.5 | 47.38 | 47.6 | 9.52 | -0.8 (-1.65%) | 91,500 |
29 Jan 2003 | USD | 47.4 | 48.64 | 47.3 | 48.4 | 9.68 | +0.5 (+1.04%) | 78,000 |
28 Jan 2003 | USD | 47.15 | 48.03 | 46.95 | 47.9 | 9.58 | +0.82 (+1.74%) | 74,400 |
27 Jan 2003 | USD | 47.39 | 47.66 | 46.81 | 47.08 | 9.416 | -0.85 (-1.77%) | 122,400 |
24 Jan 2003 | USD | 49.02 | 49.03 | 47.84 | 47.93 | 9.586 | -1.37 (-2.78%) | 63,800 |
23 Jan 2003 | USD | 49.36 | 49.47 | 49.01 | 49.3 | 9.86 | +0.15 (+0.31%) | 54,100 |