Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | USD | 34.38 | 34.38 | 33.06 | 34.2 | 102.6 | -0.18 (-0.52%) | 197,800 |
25 Aug 2003 | USD | 34.65 | 34.65 | 33.9 | 34.38 | 103.14 | -0.27 (-0.78%) | 172,200 |
22 Aug 2003 | USD | 35.25 | 35.46 | 34.2 | 34.65 | 103.95 | -0.21 (-0.60%) | 365,800 |
21 Aug 2003 | USD | 33.9 | 34.86 | 33.75 | 34.86 | 104.58 | +1.26 (+3.75%) | 192,300 |
20 Aug 2003 | USD | 33.75 | 33.87 | 33.15 | 33.6 | 100.8 | -0.15 (-0.44%) | 104,000 |
19 Aug 2003 | USD | 33.3 | 33.9 | 33.09 | 33.75 | 101.25 | +0.42 (+1.26%) | 169,800 |
18 Aug 2003 | USD | 31.29 | 33.39 | 31.29 | 33.33 | 99.99 | +2.04 (+6.52%) | 164,800 |
15 Aug 2003 | USD | 31.5 | 31.77 | 31.14 | 31.29 | 93.87 | -0.06 (-0.19%) | 46,400 |
14 Aug 2003 | USD | 31.05 | 31.38 | 30.87 | 31.35 | 94.05 | +0.42 (+1.36%) | 91,700 |
13 Aug 2003 | USD | 31.02 | 31.38 | 30.72 | 30.93 | 92.79 | +0.18 (+0.59%) | 158,300 |
12 Aug 2003 | USD | 30.9 | 30.9 | 30.39 | 30.75 | 92.25 | +0.03 (+0.10%) | 89,300 |
11 Aug 2003 | USD | 30.33 | 30.9 | 30.27 | 30.72 | 92.16 | +0.42 (+1.39%) | 114,000 |
8 Aug 2003 | USD | 30.48 | 30.78 | 30.3 | 30.3 | 90.9 | -0.18 (-0.59%) | 137,600 |
7 Aug 2003 | USD | 30.48 | 30.66 | 30.06 | 30.48 | 91.44 | -0.06 (-0.20%) | 176,800 |
6 Aug 2003 | USD | 31.35 | 31.35 | 30.24 | 30.54 | 91.62 | -0.81 (-2.58%) | 116,800 |
5 Aug 2003 | USD | 32.16 | 32.25 | 31.35 | 31.35 | 94.05 | -0.81 (-2.52%) | 114,300 |
4 Aug 2003 | USD | 32.43 | 32.7 | 31.92 | 32.16 | 96.48 | -0.27 (-0.83%) | 120,800 |
1 Aug 2003 | USD | 32.1 | 32.43 | 31.62 | 32.43 | 97.29 | -0.12 (-0.37%) | 213,800 |
31 Jul 2003 | USD | 33.72 | 33.72 | 32.25 | 32.55 | 97.65 | -0.84 (-2.52%) | 236,500 |
30 Jul 2003 | USD | 33.75 | 33.78 | 33.27 | 33.39 | 100.17 | -0.36 (-1.07%) | 107,000 |
29 Jul 2003 | USD | 34.05 | 34.2 | 33.06 | 33.75 | 101.25 | -0.45 (-1.32%) | 175,400 |
28 Jul 2003 | USD | 33.6 | 34.8 | 33.48 | 34.2 | 102.6 | +0.03 (+0.09%) | 99,700 |
25 Jul 2003 | USD | 34.2 | 34.68 | 33.03 | 34.17 | 102.51 | -0.48 (-1.39%) | 167,700 |
24 Jul 2003 | USD | 33.6 | 35.25 | 33.6 | 34.65 | 103.95 | +1.08 (+3.22%) | 218,400 |
23 Jul 2003 | USD | 33.9 | 33.99 | 32.76 | 33.57 | 100.71 | -0.33 (-0.97%) | 98,400 |
22 Jul 2003 | USD | 33.3 | 34.2 | 32.7 | 33.9 | 101.7 | +0.72 (+2.17%) | 152,800 |
21 Jul 2003 | USD | 36 | 36 | 33.03 | 33.18 | 99.54 | -0.06 (-0.18%) | 191,000 |
18 Jul 2003 | USD | 32.25 | 33.45 | 31.83 | 33.24 | 99.72 | +1.2 (+3.75%) | 92,500 |
17 Jul 2003 | USD | 33.72 | 33.9 | 32.04 | 32.04 | 96.12 | -2.46 (-7.13%) | 152,800 |
16 Jul 2003 | USD | 35.1 | 35.1 | 33.99 | 34.5 | 103.5 | -0.3 (-0.86%) | 171,200 |