Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | USD | 31.81 | 31.89 | 31.49 | 31.62 | 31.62 | -0.14 (-0.44%) | 135,200 |
2 Jun 2003 | USD | 31.96 | 32.2 | 31.71 | 31.76 | 31.76 | -0.14 (-0.44%) | 213,000 |
30 May 2003 | USD | 31.33 | 32.27 | 31.27 | 31.9 | 31.9 | +0.72 (+2.31%) | 148,900 |
29 May 2003 | USD | 31.66 | 31.91 | 31.08 | 31.18 | 31.18 | -0.58 (-1.83%) | 217,700 |
28 May 2003 | USD | 31.76 | 31.92 | 31.49 | 31.76 | 31.76 | -0.07 (-0.22%) | 181,200 |
27 May 2003 | USD | 31.14 | 31.88 | 30.96 | 31.83 | 31.83 | +0.66 (+2.12%) | 175,300 |
26 May 2003 | USD | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 31.21 | 31.35 | 30.95 | 31.17 | 31.17 | -0.14 (-0.45%) | 183,700 |
22 May 2003 | USD | 31.3 | 31.5 | 31.05 | 31.31 | 31.31 | -0.01 (-0.03%) | 196,500 |
21 May 2003 | USD | 31.5 | 31.51 | 31.14 | 31.32 | 31.32 | -0.05 (-0.16%) | 343,200 |
20 May 2003 | USD | 30.95 | 31.45 | 30.95 | 31.37 | 31.37 | +0.47 (+1.52%) | 262,300 |
19 May 2003 | USD | 31.47 | 31.47 | 30.75 | 30.9 | 30.9 | -0.61 (-1.94%) | 266,000 |
16 May 2003 | USD | 31.7 | 31.82 | 31.36 | 31.51 | 31.51 | +0.06 (+0.19%) | 231,100 |
15 May 2003 | USD | 31.28 | 31.5 | 31 | 31.45 | 31.45 | +0.3 (+0.96%) | 192,900 |
14 May 2003 | USD | 31.24 | 31.45 | 31.02 | 31.15 | 31.15 | -0.11 (-0.35%) | 175,300 |
13 May 2003 | USD | 31.98 | 31.98 | 31.26 | 31.26 | 31.26 | -0.69 (-2.16%) | 325,000 |
12 May 2003 | USD | 31.7 | 32.02 | 31.41 | 31.95 | 31.95 | +0.25 (+0.79%) | 140,900 |
9 May 2003 | USD | 31 | 31.73 | 30.8 | 31.7 | 31.7 | +0.78 (+2.52%) | 161,800 |
8 May 2003 | USD | 31.24 | 31.27 | 30.73 | 30.92 | 30.92 | -0.52 (-1.65%) | 132,100 |
7 May 2003 | USD | 31.28 | 31.52 | 30.9 | 31.44 | 31.44 | -0.13 (-0.41%) | 183,800 |
6 May 2003 | USD | 31.05 | 31.67 | 31 | 31.57 | 31.57 | +0.42 (+1.35%) | 227,700 |
5 May 2003 | USD | 31.5 | 31.62 | 31.15 | 31.15 | 31.15 | -0.33 (-1.05%) | 157,100 |
2 May 2003 | USD | 31.06 | 31.95 | 31.06 | 31.48 | 31.48 | +0.38 (+1.22%) | 130,900 |
1 May 2003 | USD | 31.48 | 31.48 | 30.49 | 31.1 | 31.1 | -0.51 (-1.61%) | 176,200 |
30 Apr 2003 | USD | 30.95 | 31.8 | 30.65 | 31.61 | 31.61 | +0.51 (+1.64%) | 337,100 |
29 Apr 2003 | USD | 30.85 | 31.27 | 30.73 | 31.1 | 31.1 | +0.34 (+1.11%) | 205,700 |
28 Apr 2003 | USD | 30.47 | 30.92 | 30.44 | 30.76 | 30.76 | +0.29 (+0.95%) | 267,000 |
25 Apr 2003 | USD | 31 | 31 | 30.22 | 30.47 | 30.47 | -0.53 (-1.71%) | 205,100 |
24 Apr 2003 | USD | 30.68 | 31.07 | 30.26 | 31 | 31 | +0.32 (+1.04%) | 408,100 |
23 Apr 2003 | USD | 31.07 | 31.07 | 30.5 | 30.68 | 30.68 | -0.39 (-1.26%) | 380,400 |