Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 50.9 | 50.99 | 50.12 | 50.35 | 50.35 | -0.23 (-0.45%) | 123,900 |
15 Jul 2003 | USD | 51.18 | 51.18 | 50.4 | 50.58 | 50.58 | -0.17 (-0.33%) | 102,100 |
14 Jul 2003 | USD | 51.13 | 51.35 | 50.65 | 50.75 | 50.75 | +0.29 (+0.57%) | 236,800 |
11 Jul 2003 | USD | 50.2 | 50.57 | 50.1 | 50.46 | 50.46 | +0.46 (+0.92%) | 114,000 |
10 Jul 2003 | USD | 50.3 | 50.32 | 49.72 | 50 | 50 | -0.66 (-1.30%) | 50,300 |
9 Jul 2003 | USD | 50.75 | 51.04 | 50.4 | 50.66 | 50.66 | -0.2 (-0.39%) | 141,200 |
8 Jul 2003 | USD | 50.6 | 50.92 | 50.53 | 50.86 | 50.86 | +0.15 (+0.30%) | 204,100 |
7 Jul 2003 | USD | 50.15 | 50.82 | 50.15 | 50.71 | 50.71 | +0.82 (+1.64%) | 109,300 |
4 Jul 2003 | USD | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 50.1 | 50.35 | 49.8 | 49.89 | 49.89 | -0.34 (-0.68%) | 77,800 |
2 Jul 2003 | USD | 49.84 | 50.27 | 49.84 | 50.23 | 50.23 | +0.52 (+1.05%) | 102,900 |
1 Jul 2003 | USD | 48.95 | 49.71 | 48.66 | 49.71 | 49.71 | +0.41 (+0.83%) | 201,100 |
30 Jun 2003 | USD | 49.54 | 49.72 | 49.23 | 49.3 | 49.3 | -0.12 (-0.24%) | 206,300 |
27 Jun 2003 | USD | 49.95 | 50.07 | 49.27 | 49.42 | 49.42 | -0.43 (-0.86%) | 110,300 |
26 Jun 2003 | USD | 49.5 | 49.93 | 49.3 | 49.85 | 49.85 | +0.51 (+1.03%) | 155,100 |
25 Jun 2003 | USD | 49.9 | 50.22 | 49.31 | 49.34 | 49.34 | -0.52 (-1.04%) | 146,500 |
24 Jun 2003 | USD | 49.68 | 50.01 | 49.63 | 49.86 | 49.86 | +0.08 (+0.16%) | 290,300 |
23 Jun 2003 | USD | 50.2 | 50.2 | 49.49 | 49.78 | 49.78 | -0.52 (-1.03%) | 469,100 |
20 Jun 2003 | USD | 50.68 | 50.75 | 50.3 | 50.3 | 50.3 | -0.02 (-0.04%) | 134,700 |
19 Jun 2003 | USD | 51.1 | 51.1 | 50.28 | 50.32 | 50.32 | -0.74 (-1.45%) | 149,300 |
18 Jun 2003 | USD | 51.02 | 51.34 | 50.84 | 51.06 | 51.06 | -0.17 (-0.33%) | 150,800 |
17 Jun 2003 | USD | 51.35 | 51.78 | 50.99 | 51.23 | 51.23 | +0.16 (+0.31%) | 620,200 |
16 Jun 2003 | USD | 50.1 | 51.07 | 50.1 | 51.07 | 51.07 | +1.07 (+2.14%) | 373,600 |
13 Jun 2003 | USD | 50.76 | 50.76 | 49.83 | 50 | 50 | -0.61 (-1.21%) | 295,000 |
12 Jun 2003 | USD | 50.6 | 50.79 | 50.22 | 50.61 | 50.61 | +0.15 (+0.30%) | 99,200 |
11 Jun 2003 | USD | 49.75 | 50.48 | 49.75 | 50.46 | 50.46 | +0.58 (+1.16%) | 184,000 |
10 Jun 2003 | USD | 49.72 | 49.88 | 49.5 | 49.88 | 49.88 | +0.46 (+0.93%) | 116,400 |
9 Jun 2003 | USD | 49.65 | 49.81 | 49.24 | 49.42 | 49.42 | -0.4 (-0.80%) | 169,800 |
6 Jun 2003 | USD | 50.5 | 50.8 | 49.8 | 49.82 | 49.82 | -0.06 (-0.12%) | 175,100 |
5 Jun 2003 | USD | 49.55 | 49.89 | 49.41 | 49.88 | 49.88 | +0.05 (+0.10%) | 1,242,000 |