Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 40.8 | 40.86 | 40.17 | 40.5 | 121.5 | -0.87 (-2.10%) | 389,900 |
6 Oct 2003 | USD | 41.19 | 41.82 | 41.13 | 41.37 | 124.11 | +0.27 (+0.66%) | 159,000 |
3 Oct 2003 | USD | 40.2 | 41.7 | 39.75 | 41.1 | 123.3 | +1.65 (+4.18%) | 235,500 |
2 Oct 2003 | USD | 39 | 39.9 | 36 | 39.45 | 118.35 | +0.45 (+1.15%) | 192,100 |
1 Oct 2003 | USD | 38.52 | 39.48 | 38.46 | 39 | 117 | +0.78 (+2.04%) | 188,400 |
30 Sep 2003 | USD | 39.39 | 39.39 | 37.2 | 38.22 | 114.66 | -1.17 (-2.97%) | 288,900 |
29 Sep 2003 | USD | 38.34 | 39.57 | 38.28 | 39.39 | 118.17 | +1.14 (+2.98%) | 219,800 |
26 Sep 2003 | USD | 39.3 | 39.3 | 37.92 | 38.25 | 114.75 | -0.81 (-2.07%) | 268,800 |
25 Sep 2003 | USD | 40.35 | 40.38 | 39 | 39.06 | 117.18 | -1.17 (-2.91%) | 259,000 |
24 Sep 2003 | USD | 41.85 | 41.85 | 40.2 | 40.23 | 120.69 | -0.57 (-1.40%) | 382,600 |
23 Sep 2003 | USD | 39.09 | 40.8 | 39.09 | 40.8 | 122.4 | +1.71 (+4.37%) | 336,700 |
22 Sep 2003 | USD | 38.85 | 39.15 | 38.55 | 39.09 | 117.27 | -0.84 (-2.10%) | 268,700 |
19 Sep 2003 | USD | 38.25 | 39.93 | 38.1 | 39.93 | 119.79 | +1.68 (+4.39%) | 655,700 |
18 Sep 2003 | USD | 36.75 | 38.25 | 36.6 | 38.25 | 114.75 | +1.35 (+3.66%) | 663,600 |
17 Sep 2003 | USD | 36.75 | 37.05 | 36.75 | 36.9 | 110.7 | -0.15 (-0.40%) | 302,700 |
16 Sep 2003 | USD | 36.75 | 37.2 | 36.57 | 37.05 | 111.15 | +0.36 (+0.98%) | 286,500 |
15 Sep 2003 | USD | 36.12 | 37.2 | 35.94 | 36.69 | 110.07 | +0.57 (+1.58%) | 403,100 |
12 Sep 2003 | USD | 36.36 | 36.42 | 35.37 | 36.12 | 108.36 | -0.48 (-1.31%) | 359,700 |
11 Sep 2003 | USD | 37.17 | 37.35 | 36.36 | 36.6 | 109.8 | -0.6 (-1.61%) | 318,500 |
10 Sep 2003 | USD | 39.75 | 39.75 | 37.2 | 37.2 | 111.6 | -2.55 (-6.42%) | 239,400 |
9 Sep 2003 | USD | 40.05 | 40.5 | 39.42 | 39.75 | 119.25 | -0.6 (-1.49%) | 226,100 |
8 Sep 2003 | USD | 38.01 | 40.71 | 38.01 | 40.35 | 121.05 | +2.28 (+5.99%) | 324,900 |
5 Sep 2003 | USD | 38.7 | 38.97 | 38.01 | 38.07 | 114.21 | -0.63 (-1.63%) | 238,400 |
4 Sep 2003 | USD | 38.64 | 38.73 | 38.1 | 38.7 | 116.1 | +0.24 (+0.62%) | 186,600 |
3 Sep 2003 | USD | 38.4 | 39.06 | 38.25 | 38.46 | 115.38 | +0.15 (+0.39%) | 348,900 |
2 Sep 2003 | USD | 37.65 | 38.67 | 37.23 | 38.31 | 114.93 | +1.53 (+4.16%) | 419,100 |
1 Sep 2003 | USD | 36.78 | 36.78 | 36.78 | 36.78 | 110.34 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 34.89 | 36.93 | 34.89 | 36.78 | 110.34 | +1.71 (+4.88%) | 471,500 |
28 Aug 2003 | USD | 35.22 | 35.25 | 34.2 | 35.07 | 105.21 | +0.03 (+0.09%) | 181,400 |
27 Aug 2003 | USD | 33.9 | 35.1 | 33.9 | 35.04 | 105.12 | +0.84 (+2.46%) | 242,300 |