Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2003 | USD | 43.11 | 44.17 | 42.84 | 43.9 | 43.9 | +0.26 (+0.60%) | 136,200 |
28 Jan 2003 | USD | 43.41 | 43.77 | 43.16 | 43.64 | 43.64 | +0.57 (+1.32%) | 60,500 |
27 Jan 2003 | USD | 43.08 | 43.9 | 42.8 | 43.07 | 43.07 | -0.81 (-1.85%) | 97,800 |
24 Jan 2003 | USD | 44.94 | 45.07 | 43.67 | 43.88 | 43.88 | -1.44 (-3.18%) | 103,400 |
23 Jan 2003 | USD | 44.94 | 45.32 | 44.7 | 45.32 | 45.32 | +0.54 (+1.21%) | 38,000 |
22 Jan 2003 | USD | 45.02 | 45.31 | 44.66 | 44.78 | 44.78 | -0.39 (-0.86%) | 121,100 |
21 Jan 2003 | USD | 46.22 | 46.22 | 45.17 | 45.17 | 45.17 | -0.75 (-1.63%) | 762,500 |
20 Jan 2003 | USD | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 45.9 | 46.25 | 45.71 | 45.92 | 45.92 | -0.8 (-1.71%) | 31,000 |
16 Jan 2003 | USD | 47.11 | 47.11 | 46.4 | 46.72 | 46.72 | -0.17 (-0.36%) | 11,000 |
15 Jan 2003 | USD | 47.68 | 47.68 | 46.78 | 46.89 | 46.89 | -0.61 (-1.28%) | 25,300 |
14 Jan 2003 | USD | 47.23 | 47.54 | 46.95 | 47.5 | 47.5 | +0.36 (+0.76%) | 32,600 |
13 Jan 2003 | USD | 47.66 | 47.66 | 46.94 | 47.14 | 47.14 | +0.16 (+0.34%) | 32,000 |
10 Jan 2003 | USD | 46.63 | 47.44 | 46.63 | 46.98 | 46.98 | +0.08 (+0.17%) | 17,700 |
9 Jan 2003 | USD | 46.6 | 47.13 | 46.5 | 46.9 | 46.9 | +0.78 (+1.69%) | 23,600 |
8 Jan 2003 | USD | 46.78 | 46.78 | 46.05 | 46.12 | 46.12 | -0.63 (-1.35%) | 37,500 |
7 Jan 2003 | USD | 47.08 | 47.13 | 46.59 | 46.75 | 46.75 | -0.25 (-0.53%) | 36,100 |
6 Jan 2003 | USD | 46.22 | 47.22 | 46.22 | 47 | 47 | +1.01 (+2.20%) | 348,200 |
3 Jan 2003 | USD | 46.13 | 46.13 | 45.74 | 45.99 | 45.99 | -0.21 (-0.45%) | 37,800 |
2 Jan 2003 | USD | 45.19 | 46.2 | 44.81 | 46.2 | 46.2 | +1.74 (+3.91%) | 22,000 |
1 Jan 2003 | USD | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 44.54 | 44.7 | 44.06 | 44.46 | 44.46 | -0.24 (-0.54%) | 54,800 |
30 Dec 2002 | USD | 44.63 | 44.74 | 44.15 | 44.7 | 44.7 | +0.24 (+0.54%) | 524,500 |
27 Dec 2002 | USD | 45 | 45 | 44.35 | 44.46 | 44.46 | -0.67 (-1.48%) | 292,000 |
26 Dec 2002 | USD | 45.88 | 45.9 | 45.05 | 45.13 | 45.13 | -0.36 (-0.79%) | 24,700 |
25 Dec 2002 | USD | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 45.4 | 45.51 | 45.4 | 45.49 | 45.49 | -0.16 (-0.35%) | 11,200 |
23 Dec 2002 | USD | 45.7 | 45.98 | 45.3 | 45.65 | 45.65 | +0.06 (+0.13%) | 88,800 |
20 Dec 2002 | USD | 45.1 | 45.71 | 45.1 | 45.59 | 45.59 | +0.83 (+1.85%) | 32,700 |
19 Dec 2002 | USD | 45.02 | 45.58 | 44.76 | 44.76 | 44.76 | -0.64 (-1.41%) | 88,900 |