Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 29.81 | 30.14 | 29.81 | 30.12 | 15.06 | -0.16 (-0.53%) | 225,000 |
19 Aug 2003 | USD | 29.81 | 30.33 | 29.65 | 30.28 | 15.14 | +0.27 (+0.90%) | 350,600 |
18 Aug 2003 | USD | 30.07 | 30.3 | 29.95 | 30.01 | 15.005 | -0.22 (-0.73%) | 336,200 |
15 Aug 2003 | USD | 30.2 | 30.23 | 29.97 | 30.23 | 15.115 | -0.02 (-0.07%) | 145,800 |
14 Aug 2003 | USD | 30.33 | 30.42 | 30.13 | 30.25 | 15.125 | -0.25 (-0.82%) | 283,400 |
13 Aug 2003 | USD | 30.44 | 30.69 | 30.35 | 30.5 | 15.25 | 0.0 (0.0%) | 398,600 |
12 Aug 2003 | USD | 30.44 | 30.8 | 30.31 | 30.5 | 15.25 | +0.04 (+0.13%) | 343,600 |
11 Aug 2003 | USD | 29.84 | 30.6 | 29.82 | 30.46 | 15.23 | +0.86 (+2.91%) | 605,000 |
8 Aug 2003 | USD | 29.32 | 29.66 | 29.32 | 29.6 | 14.8 | +0.14 (+0.48%) | 151,600 |
7 Aug 2003 | USD | 29.06 | 29.68 | 29 | 29.46 | 14.73 | +0.43 (+1.48%) | 264,600 |
6 Aug 2003 | USD | 29.16 | 29.22 | 28.91 | 29.03 | 14.515 | -0.34 (-1.16%) | 602,000 |
5 Aug 2003 | USD | 29.16 | 29.65 | 29.06 | 29.37 | 14.685 | +0.18 (+0.62%) | 239,800 |
4 Aug 2003 | USD | 29.27 | 29.28 | 28.85 | 29.19 | 14.595 | -0.28 (-0.95%) | 438,200 |
1 Aug 2003 | USD | 29.35 | 29.66 | 29.35 | 29.47 | 14.735 | +0.13 (+0.44%) | 506,400 |
31 Jul 2003 | USD | 29 | 29.36 | 29 | 29.34 | 14.67 | +0.19 (+0.65%) | 373,400 |
30 Jul 2003 | USD | 29.15 | 29.26 | 29.04 | 29.15 | 14.575 | -0.35 (-1.19%) | 359,400 |
29 Jul 2003 | USD | 29.35 | 29.57 | 29.25 | 29.5 | 14.75 | +0.03 (+0.10%) | 534,800 |
28 Jul 2003 | USD | 29.37 | 29.63 | 29.37 | 29.47 | 14.735 | -0.1 (-0.34%) | 409,600 |
25 Jul 2003 | USD | 29.3 | 29.64 | 29.27 | 29.57 | 14.785 | +0.38 (+1.30%) | 612,400 |
24 Jul 2003 | USD | 28.72 | 29.55 | 28.72 | 29.19 | 14.595 | +0.3 (+1.04%) | 802,000 |
23 Jul 2003 | USD | 28.36 | 29.02 | 28.36 | 28.89 | 14.445 | +0.53 (+1.87%) | 516,400 |
22 Jul 2003 | USD | 28.25 | 28.4 | 28.11 | 28.36 | 14.18 | +0.1 (+0.35%) | 281,000 |
21 Jul 2003 | USD | 27.58 | 28.29 | 27.58 | 28.26 | 14.13 | +0.38 (+1.36%) | 464,800 |
18 Jul 2003 | USD | 27.37 | 27.98 | 27.23 | 27.88 | 13.94 | +0.34 (+1.23%) | 224,200 |
17 Jul 2003 | USD | 27.3 | 27.64 | 27.3 | 27.54 | 13.77 | -0.16 (-0.58%) | 269,800 |
16 Jul 2003 | USD | 27.52 | 27.75 | 27.36 | 27.7 | 13.85 | +0.26 (+0.95%) | 327,200 |
15 Jul 2003 | USD | 27.49 | 27.5 | 27.28 | 27.44 | 13.72 | -0.16 (-0.58%) | 303,600 |
14 Jul 2003 | USD | 27.53 | 27.86 | 27.53 | 27.6 | 13.8 | +0.14 (+0.51%) | 933,600 |
11 Jul 2003 | USD | 27.19 | 27.54 | 27.16 | 27.46 | 13.73 | +0.27 (+0.99%) | 191,400 |
10 Jul 2003 | USD | 27.43 | 27.45 | 27.05 | 27.19 | 13.595 | -0.55 (-1.98%) | 249,000 |