Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 27.84 | 27.98 | 27.6 | 27.74 | 13.87 | -0.14 (-0.50%) | 201,200 |
8 Jul 2003 | USD | 28.35 | 28.35 | 27.7 | 27.88 | 13.94 | -0.63 (-2.21%) | 564,800 |
7 Jul 2003 | USD | 28.5 | 28.71 | 28.26 | 28.51 | 14.255 | -0.18 (-0.63%) | 367,200 |
4 Jul 2003 | USD | 28.69 | 28.69 | 28.69 | 28.69 | 14.345 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 28.63 | 28.88 | 28.47 | 28.69 | 14.345 | -0.1 (-0.35%) | 186,000 |
2 Jul 2003 | USD | 28.15 | 29 | 28.06 | 28.79 | 14.395 | +0.99 (+3.56%) | 426,600 |
1 Jul 2003 | USD | 28.14 | 28.21 | 27.55 | 27.8 | 13.9 | -0.41 (-1.45%) | 281,600 |
30 Jun 2003 | USD | 27.8 | 28.7 | 27.75 | 28.21 | 14.105 | +0.25 (+0.89%) | 364,200 |
27 Jun 2003 | USD | 27.82 | 28.32 | 27.82 | 27.96 | 13.98 | -0.04 (-0.14%) | 159,800 |
26 Jun 2003 | USD | 27.95 | 28.17 | 27.84 | 28 | 14 | -0.13 (-0.46%) | 172,200 |
25 Jun 2003 | USD | 28.25 | 28.57 | 28.12 | 28.13 | 14.065 | -0.1 (-0.35%) | 322,400 |
24 Jun 2003 | USD | 28.02 | 28.28 | 27.91 | 28.23 | 14.115 | +0.13 (+0.46%) | 206,600 |
23 Jun 2003 | USD | 28.12 | 28.21 | 27.95 | 28.1 | 14.05 | -0.12 (-0.43%) | 159,600 |
20 Jun 2003 | USD | 28.74 | 28.74 | 27.97 | 28.22 | 14.11 | -0.5 (-1.74%) | 265,800 |
19 Jun 2003 | USD | 28.99 | 28.99 | 28.54 | 28.72 | 14.36 | -0.56 (-1.91%) | 322,600 |
18 Jun 2003 | USD | 29.11 | 29.38 | 28.95 | 29.28 | 14.64 | -0.03 (-0.10%) | 191,200 |
17 Jun 2003 | USD | 28.97 | 29.49 | 28.88 | 29.31 | 14.655 | +0.15 (+0.51%) | 378,400 |
16 Jun 2003 | USD | 28.4 | 29.16 | 28.2 | 29.16 | 14.58 | +0.66 (+2.32%) | 342,000 |
13 Jun 2003 | USD | 28.75 | 28.97 | 28.3 | 28.5 | 14.25 | -0.33 (-1.14%) | 339,000 |
12 Jun 2003 | USD | 28.98 | 28.98 | 28.57 | 28.83 | 14.415 | -0.16 (-0.55%) | 289,200 |
11 Jun 2003 | USD | 28.59 | 29 | 28.58 | 28.99 | 14.495 | +0.4 (+1.40%) | 317,000 |
10 Jun 2003 | USD | 28.35 | 28.63 | 27.93 | 28.59 | 14.295 | +0.25 (+0.88%) | 270,200 |
9 Jun 2003 | USD | 28.73 | 28.84 | 28.27 | 28.34 | 14.17 | -0.64 (-2.21%) | 143,800 |
6 Jun 2003 | USD | 28.92 | 29.27 | 28.89 | 28.98 | 14.49 | -0.09 (-0.31%) | 405,600 |
5 Jun 2003 | USD | 28.95 | 29.47 | 28.85 | 29.07 | 14.535 | +0.05 (+0.17%) | 460,200 |
4 Jun 2003 | USD | 28.28 | 29.02 | 28.25 | 29.02 | 14.51 | +0.74 (+2.62%) | 388,000 |
3 Jun 2003 | USD | 28 | 28.35 | 27.97 | 28.28 | 14.14 | +0.06 (+0.21%) | 476,800 |
2 Jun 2003 | USD | 27.35 | 28.33 | 27.34 | 28.22 | 14.11 | +0.79 (+2.88%) | 500,600 |
30 May 2003 | USD | 26.87 | 27.5 | 26.87 | 27.43 | 13.715 | +0.53 (+1.97%) | 431,200 |
29 May 2003 | USD | 26.99 | 27.39 | 26.59 | 26.9 | 13.45 | -0.09 (-0.33%) | 409,000 |