Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 50.08 | 50.26 | 50.08 | 50.16 | 50.16 | -0.1 (-0.20%) | 236,600 |
26 Aug 2003 | USD | 50 | 50.26 | 49.61 | 50.26 | 50.26 | +0.17 (+0.34%) | 164,700 |
25 Aug 2003 | USD | 50.15 | 50.15 | 49.88 | 50.09 | 50.09 | -0.01 (-0.02%) | 133,600 |
22 Aug 2003 | USD | 50.88 | 50.99 | 50.03 | 50.1 | 50.1 | -0.52 (-1.03%) | 49,900 |
21 Aug 2003 | USD | 50.9 | 50.9 | 50.39 | 50.62 | 50.62 | +0.18 (+0.36%) | 125,500 |
20 Aug 2003 | USD | 50.39 | 50.68 | 50.35 | 50.44 | 50.44 | -0.27 (-0.53%) | 127,000 |
19 Aug 2003 | USD | 50.78 | 50.78 | 50.32 | 50.71 | 50.71 | +0.08 (+0.16%) | 241,700 |
18 Aug 2003 | USD | 50.3 | 50.68 | 50.18 | 50.63 | 50.63 | +0.4 (+0.80%) | 243,400 |
15 Aug 2003 | USD | 49.98 | 50.25 | 49.96 | 50.23 | 50.23 | +0.15 (+0.30%) | 31,600 |
14 Aug 2003 | USD | 49.99 | 50.21 | 49.77 | 50.08 | 50.08 | +0.16 (+0.32%) | 69,400 |
13 Aug 2003 | USD | 50.18 | 50.18 | 49.75 | 49.92 | 49.92 | -0.35 (-0.70%) | 143,700 |
12 Aug 2003 | USD | 49.93 | 50.27 | 49.75 | 50.27 | 50.27 | +0.48 (+0.96%) | 175,300 |
11 Aug 2003 | USD | 49.75 | 50.02 | 49.46 | 49.79 | 49.79 | +0.06 (+0.12%) | 105,200 |
8 Aug 2003 | USD | 49.75 | 49.76 | 49.44 | 49.73 | 49.73 | +0.3 (+0.61%) | 78,800 |
7 Aug 2003 | USD | 49.1 | 49.45 | 48.93 | 49.43 | 49.43 | +0.35 (+0.71%) | 99,400 |
6 Aug 2003 | USD | 48.75 | 49.5 | 48.74 | 49.08 | 49.08 | +0.35 (+0.72%) | 159,100 |
5 Aug 2003 | USD | 49.65 | 49.79 | 48.7 | 48.73 | 48.73 | -1.1 (-2.21%) | 165,100 |
4 Aug 2003 | USD | 49.65 | 49.93 | 48.99 | 49.83 | 49.83 | +0.12 (+0.24%) | 77,700 |
1 Aug 2003 | USD | 50 | 50.03 | 49.56 | 49.71 | 49.71 | -0.48 (-0.96%) | 164,900 |
31 Jul 2003 | USD | 50.53 | 50.93 | 50.15 | 50.19 | 50.19 | +0.27 (+0.54%) | 111,400 |
30 Jul 2003 | USD | 50.22 | 50.22 | 49.87 | 49.92 | 49.92 | -0.16 (-0.32%) | 248,100 |
29 Jul 2003 | USD | 50.53 | 50.53 | 49.76 | 50.08 | 50.08 | -0.36 (-0.71%) | 94,300 |
28 Jul 2003 | USD | 50.45 | 50.62 | 50.25 | 50.44 | 50.44 | -0.03 (-0.06%) | 56,100 |
25 Jul 2003 | USD | 49.68 | 50.47 | 49.42 | 50.47 | 50.47 | +0.87 (+1.75%) | 46,800 |
24 Jul 2003 | USD | 50.14 | 50.47 | 49.6 | 49.6 | 49.6 | -0.4 (-0.80%) | 93,200 |
23 Jul 2003 | USD | 50.07 | 50.07 | 49.58 | 50 | 50 | +0.02 (+0.04%) | 111,900 |
22 Jul 2003 | USD | 49.9 | 50.07 | 49.41 | 49.98 | 49.98 | +0.46 (+0.93%) | 345,600 |
21 Jul 2003 | USD | 50.33 | 50.58 | 49.33 | 49.52 | 49.52 | -0.82 (-1.63%) | 301,500 |
18 Jul 2003 | USD | 50.05 | 50.39 | 49.77 | 50.34 | 50.34 | +0.59 (+1.19%) | 68,100 |
17 Jul 2003 | USD | 50.15 | 50.18 | 49.58 | 49.75 | 49.75 | -0.6 (-1.19%) | 127,600 |