Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2003 | USD | 40.68 | 40.96 | 40.15 | 40.96 | 40.96 | +0.22 (+0.54%) | 149,000 |
11 Mar 2003 | USD | 41.3 | 41.43 | 40.74 | 40.74 | 40.74 | -0.36 (-0.88%) | 223,400 |
10 Mar 2003 | USD | 41.55 | 41.81 | 41.05 | 41.1 | 41.1 | -1.15 (-2.72%) | 277,800 |
7 Mar 2003 | USD | 41.23 | 42.25 | 41.2 | 42.25 | 42.25 | +0.4 (+0.96%) | 242,200 |
6 Mar 2003 | USD | 41.8 | 42.22 | 41.75 | 41.85 | 41.85 | -0.35 (-0.83%) | 216,700 |
5 Mar 2003 | USD | 41.71 | 42.23 | 41.65 | 42.2 | 42.2 | +0.37 (+0.88%) | 139,300 |
4 Mar 2003 | USD | 42.31 | 42.31 | 41.75 | 41.83 | 41.83 | -0.6 (-1.41%) | 228,800 |
3 Mar 2003 | USD | 43.27 | 43.29 | 42.36 | 42.43 | 42.43 | -0.37 (-0.86%) | 75,300 |
28 Feb 2003 | USD | 43.05 | 43.07 | 42.55 | 42.8 | 42.8 | +0.29 (+0.68%) | 109,300 |
27 Feb 2003 | USD | 42.51 | 42.8 | 42.18 | 42.51 | 42.51 | +0.32 (+0.76%) | 59,300 |
26 Feb 2003 | USD | 42.41 | 42.6 | 42 | 42.19 | 42.19 | -0.6 (-1.40%) | 144,500 |
25 Feb 2003 | USD | 42 | 42.79 | 41.6 | 42.79 | 42.79 | +0.32 (+0.75%) | 115,600 |
24 Feb 2003 | USD | 42.85 | 42.91 | 42.3 | 42.47 | 42.47 | -0.66 (-1.53%) | 236,900 |
21 Feb 2003 | USD | 42.62 | 43.31 | 42.45 | 43.13 | 43.13 | +0.49 (+1.15%) | 102,800 |
20 Feb 2003 | USD | 43.08 | 43.1 | 42.58 | 42.64 | 42.64 | -0.5 (-1.16%) | 43,000 |
19 Feb 2003 | USD | 43.44 | 43.44 | 42.73 | 43.14 | 43.14 | -0.01 (-0.02%) | 58,600 |
18 Feb 2003 | USD | 42.98 | 43.44 | 42.97 | 43.15 | 43.15 | +0.65 (+1.53%) | 218,800 |
17 Feb 2003 | USD | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 41.61 | 42.5 | 41.53 | 42.5 | 42.5 | +0.92 (+2.21%) | 167,800 |
13 Feb 2003 | USD | 41.47 | 41.81 | 40.96 | 41.58 | 41.58 | +0.03 (+0.07%) | 125,000 |
12 Feb 2003 | USD | 41.9 | 42.25 | 41.5 | 41.55 | 41.55 | -0.43 (-1.02%) | 212,300 |
11 Feb 2003 | USD | 42.5 | 42.74 | 41.85 | 41.98 | 41.98 | -0.46 (-1.08%) | 247,700 |
10 Feb 2003 | USD | 42.1 | 42.44 | 41.71 | 42.44 | 42.44 | +0.51 (+1.22%) | 140,900 |
7 Feb 2003 | USD | 42.98 | 42.98 | 41.87 | 41.93 | 41.93 | -0.63 (-1.48%) | 72,100 |
6 Feb 2003 | USD | 42.46 | 42.91 | 42.17 | 42.56 | 42.56 | -0.09 (-0.21%) | 103,200 |
5 Feb 2003 | USD | 43.26 | 43.59 | 42.62 | 42.65 | 42.65 | -0.32 (-0.74%) | 190,500 |
4 Feb 2003 | USD | 42.99 | 43 | 42.54 | 42.97 | 42.97 | -0.66 (-1.51%) | 42,800 |
3 Feb 2003 | USD | 43.67 | 43.93 | 43.45 | 43.63 | 43.63 | +0.29 (+0.67%) | 119,600 |
31 Jan 2003 | USD | 42.41 | 43.5 | 42.41 | 43.34 | 43.34 | +0.61 (+1.43%) | 98,700 |
30 Jan 2003 | USD | 43.8 | 43.86 | 42.73 | 42.73 | 42.73 | -1.17 (-2.67%) | 92,900 |