Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 38.99 | 41.72 | 38.5 | 41.5 | 2.075 | +2.75 (+7.10%) | 53,070,559 |
8 Jul 2003 | USD | 39.1 | 39.94 | 38.15 | 38.75 | 1.9375 | -0.4 (-1.02%) | 69,740,899 |
7 Jul 2003 | USD | 38.17 | 39.2 | 37.08 | 39.15 | 1.9575 | +1.52 (+4.04%) | 35,147,539 |
4 Jul 2003 | USD | 37.63 | 37.63 | 37.63 | 37.63 | 1.8815 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 36.42 | 37.87 | 35.75 | 37.63 | 1.8815 | +0.73 (+1.98%) | 18,980,380 |
2 Jul 2003 | USD | 39.02 | 39.39 | 36.73 | 36.9 | 1.845 | -1.24 (-3.25%) | 51,361,459 |
1 Jul 2003 | USD | 36.71 | 38.14 | 34.742 | 38.14 | 1.907 | +1.67 (+4.58%) | 59,989,479 |
30 Jun 2003 | USD | 34.74 | 37.35 | 34.01 | 36.47 | 1.8235 | +2.47 (+7.26%) | 62,576,679 |
27 Jun 2003 | USD | 35.32 | 36.4 | 33.5 | 34 | 1.7 | -0.86 (-2.47%) | 50,996,539 |
26 Jun 2003 | USD | 31.69 | 35.15 | 31.64 | 34.86 | 1.743 | +3.31 (+10.49%) | 44,596,459 |
25 Jun 2003 | USD | 30.3 | 32.04 | 30.12 | 31.55 | 1.5775 | +1.2 (+3.95%) | 28,262,680 |
24 Jun 2003 | USD | 29.13 | 30.97 | 28.4 | 30.35 | 1.5175 | +0.82 (+2.78%) | 27,577,500 |
23 Jun 2003 | USD | 31.46 | 32.1 | 28.17 | 29.53 | 1.4765 | -1.92 (-6.10%) | 46,720,479 |
20 Jun 2003 | USD | 30.89 | 32.94 | 29.95 | 31.45 | 1.5725 | +1.05 (+3.45%) | 52,956,299 |
19 Jun 2003 | USD | 33.08 | 34.06 | 29.62 | 30.4 | 1.52 | -2.83 (-8.52%) | 55,050,159 |
18 Jun 2003 | USD | 34.35 | 35 | 32.76 | 33.23 | 1.6615 | -2.91 (-8.05%) | 58,564,159 |
17 Jun 2003 | USD | 36.51 | 36.8 | 35.25 | 36.14 | 1.807 | +0.36 (+1.01%) | 27,179,620 |
16 Jun 2003 | USD | 34.01 | 35.84 | 32.08 | 35.78 | 1.789 | +2.08 (+6.17%) | 39,385,599 |
13 Jun 2003 | USD | 34.76 | 35.21 | 33.24 | 33.7 | 1.685 | -1.15 (-3.30%) | 18,252,300 |
12 Jun 2003 | USD | 34.75 | 35.48 | 33.86 | 34.85 | 1.7425 | +0.51 (+1.49%) | 30,383,280 |
11 Jun 2003 | USD | 33.27 | 34.5 | 32.4 | 34.34 | 1.717 | +1.29 (+3.90%) | 25,798,380 |
10 Jun 2003 | USD | 32.65 | 33.65 | 32.05 | 33.05 | 1.6525 | +0.83 (+2.58%) | 23,729,220 |
9 Jun 2003 | USD | 31.9 | 33.169 | 31.21 | 32.22 | 1.611 | -0.24 (-0.74%) | 24,628,640 |
6 Jun 2003 | USD | 34.9 | 34.9 | 32 | 32.46 | 1.623 | -1.56 (-4.59%) | 34,322,179 |
5 Jun 2003 | USD | 33.27 | 34.9 | 33.1 | 34.02 | 1.701 | +0.28 (+0.83%) | 36,673,359 |
4 Jun 2003 | USD | 33.36 | 34.5 | 30.81 | 33.74 | 1.687 | +0.83 (+2.52%) | 61,361,139 |
3 Jun 2003 | USD | 29.34 | 33.21 | 29.12 | 32.91 | 1.6455 | +3.11 (+10.44%) | 52,806,279 |
2 Jun 2003 | USD | 33.3 | 33.44 | 29.7 | 29.8 | 1.49 | -2.5 (-7.74%) | 38,773,219 |
30 May 2003 | USD | 33.5 | 33.62 | 31.8 | 32.3 | 1.615 | -0.25 (-0.77%) | 30,541,920 |
29 May 2003 | USD | 32.11 | 33.27 | 31.67 | 32.55 | 1.6275 | +0.9 (+2.84%) | 32,065,120 |