Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2003 | USD | 31.5174 | 31.5174 | 30.9313 | 30.9703 | 30.9703 | -0.537 (-1.71%) | 76,665 |
11 Aug 2003 | USD | 31.6542 | 31.6542 | 31.41 | 31.5077 | 31.5077 | -0.117 (-0.37%) | 10,440 |
8 Aug 2003 | USD | 31.7519 | 31.7519 | 31.5174 | 31.6249 | 31.6249 | +0.019 (+0.06%) | 22,211 |
7 Aug 2003 | USD | 31.3611 | 31.6054 | 31.3611 | 31.6054 | 31.6054 | +0.156 (+0.50%) | 85,979 |
6 Aug 2003 | USD | 30.8726 | 31.4588 | 30.5795 | 31.4491 | 31.4491 | -0.01 (-0.03%) | 220,372 |
5 Aug 2003 | USD | 31.6542 | 32.0157 | 31.3611 | 31.4588 | 31.4588 | -0.166 (-0.53%) | 122,008 |
4 Aug 2003 | USD | 32.2111 | 32.2111 | 31.41 | 31.6249 | 31.6249 | -0.684 (-2.12%) | 162,132 |
1 Aug 2003 | USD | 32.6801 | 32.6801 | 31.8496 | 32.3088 | 32.3088 | +0.088 (+0.27%) | 159,982 |
31 Jul 2003 | USD | 32.0939 | 32.5335 | 32.045 | 32.2209 | 32.2209 | +0.049 (+0.15%) | 384,142 |
30 Jul 2003 | USD | 32.2404 | 32.5042 | 32.1623 | 32.172 | 32.172 | -1.446 (-4.30%) | 374,725 |
29 Jul 2003 | USD | 33.999 | 33.999 | 33.4519 | 33.618 | 33.618 | -0.205 (-0.61%) | 220,782 |
28 Jul 2003 | USD | 34.5852 | 34.5949 | 33.5691 | 33.8231 | 33.8231 | -0.909 (-2.62%) | 491,821 |
25 Jul 2003 | USD | 34.4875 | 34.7317 | 34.1944 | 34.7317 | 34.7317 | +1.426 (+4.28%) | 573,194 |
24 Jul 2003 | USD | 33.7059 | 33.7352 | 33.3053 | 33.3053 | 33.3053 | +1.27 (+3.96%) | 449,752 |
23 Jul 2003 | USD | 32.5042 | 32.5042 | 32.0352 | 32.0352 | 32.0352 | -0.586 (-1.80%) | 386,803 |
22 Jul 2003 | USD | 32.4847 | 32.6801 | 32.3967 | 32.6214 | 32.6214 | +0.107 (+0.33%) | 253,843 |
21 Jul 2003 | USD | 33.1002 | 33.1197 | 32.3381 | 32.514 | 32.514 | -1.036 (-3.09%) | 351,593 |
18 Jul 2003 | USD | 33.0122 | 33.5496 | 32.9438 | 33.5496 | 33.5496 | -0.059 (-0.17%) | 138,078 |
17 Jul 2003 | USD | 34.5852 | 34.5852 | 33.5789 | 33.6082 | 33.6082 | -1.221 (-3.51%) | 267,661 |
16 Jul 2003 | USD | 35.2202 | 35.23 | 34.6145 | 34.8294 | 34.8294 | -0.635 (-1.79%) | 194,067 |
15 Jul 2003 | USD | 36.0506 | 36.0702 | 35.3961 | 35.4645 | 35.4645 | -0.586 (-1.63%) | 267,354 |
14 Jul 2003 | USD | 35.7575 | 36.5391 | 35.4645 | 36.0506 | 36.0506 | +2.003 (+5.88%) | 295,604 |
11 Jul 2003 | USD | 33.4616 | 34.0478 | 33.4128 | 34.0478 | 34.0478 | +0.997 (+3.02%) | 138,488 |
10 Jul 2003 | USD | 33.4616 | 33.5105 | 32.7289 | 33.0513 | 33.0513 | -0.41 (-1.23%) | 408,912 |
9 Jul 2003 | USD | 33.7547 | 33.8524 | 33.022 | 33.4616 | 33.4616 | -0.391 (-1.15%) | 247,599 |
8 Jul 2003 | USD | 34.126 | 34.1455 | 33.8524 | 33.8524 | 33.8524 | +0.293 (+0.87%) | 627,033 |
7 Jul 2003 | USD | 34.6829 | 34.6829 | 33.1295 | 33.5593 | 33.5593 | +2.491 (+8.02%) | 763,576 |
4 Jul 2003 | USD | 31.068 | 31.068 | 31.068 | 31.068 | 31.068 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 31.5077 | 31.5077 | 31.068 | 31.068 | 31.068 | +0.43 (+1.40%) | 443,611 |
2 Jul 2003 | USD | 30.2474 | 30.7749 | 30.2474 | 30.6382 | 30.6382 | +0.488 (+1.62%) | 436,037 |