Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 24.65 | 24.92 | 24.35 | 24.71 | 6.1775 | +0.41 (+1.69%) | 6,226,400 |
2 Oct 2003 | USD | 23.33 | 24.37 | 23.24 | 24.3 | 6.075 | +1.09 (+4.70%) | 9,408,800 |
1 Oct 2003 | USD | 23.1 | 23.29 | 23 | 23.21 | 5.8025 | +0.28 (+1.22%) | 6,522,800 |
30 Sep 2003 | USD | 22.54 | 23 | 22.2 | 22.93 | 5.7325 | +0.39 (+1.73%) | 4,264,000 |
29 Sep 2003 | USD | 22.42 | 22.54 | 22.02 | 22.54 | 5.635 | +0.19 (+0.85%) | 3,596,000 |
26 Sep 2003 | USD | 22.08 | 22.52 | 22.04 | 22.35 | 5.5875 | +0.12 (+0.54%) | 5,474,000 |
25 Sep 2003 | USD | 22.65 | 22.73 | 22.08 | 22.23 | 5.5575 | -0.21 (-0.94%) | 5,412,400 |
24 Sep 2003 | USD | 22.28 | 22.65 | 22.25 | 22.44 | 5.61 | +0.45 (+2.05%) | 7,091,600 |
23 Sep 2003 | USD | 22.58 | 22.58 | 21.85 | 21.99 | 5.4975 | -0.5 (-2.22%) | 6,128,800 |
22 Sep 2003 | USD | 22.62 | 22.68 | 22.38 | 22.49 | 5.6225 | -0.5 (-2.17%) | 3,679,600 |
19 Sep 2003 | USD | 23.3 | 23.45 | 22.65 | 22.99 | 5.7475 | -0.11 (-0.48%) | 3,709,200 |
18 Sep 2003 | USD | 23.42 | 23.48 | 22.85 | 23.1 | 5.775 | +0.15 (+0.65%) | 6,868,400 |
17 Sep 2003 | USD | 23.31 | 23.36 | 22.8 | 22.95 | 5.7375 | -0.25 (-1.08%) | 4,003,200 |
16 Sep 2003 | USD | 23.17 | 23.39 | 23.1 | 23.2 | 5.8 | +0.05 (+0.22%) | 2,851,200 |
15 Sep 2003 | USD | 23.66 | 23.79 | 23.05 | 23.15 | 5.7875 | -0.46 (-1.95%) | 5,636,800 |
12 Sep 2003 | USD | 23.95 | 24.03 | 23.61 | 23.61 | 5.9025 | -0.29 (-1.21%) | 2,812,000 |
11 Sep 2003 | USD | 23.85 | 24.08 | 23.77 | 23.9 | 5.975 | +0.21 (+0.89%) | 5,185,200 |
10 Sep 2003 | USD | 23.09 | 23.9 | 22.93 | 23.69 | 5.9225 | +0.4 (+1.72%) | 3,575,200 |
9 Sep 2003 | USD | 23.84 | 23.84 | 23.15 | 23.29 | 5.8225 | -0.73 (-3.04%) | 2,737,600 |
8 Sep 2003 | USD | 24.42 | 24.74 | 24.01 | 24.02 | 6.005 | -0.06 (-0.25%) | 3,595,600 |
5 Sep 2003 | USD | 23.64 | 24.41 | 23.64 | 24.08 | 6.02 | +0.34 (+1.43%) | 6,540,000 |
4 Sep 2003 | USD | 23.05 | 23.79 | 23.04 | 23.74 | 5.935 | +1.01 (+4.44%) | 7,183,600 |
3 Sep 2003 | USD | 21.97 | 22.79 | 21.97 | 22.73 | 5.6825 | +0.78 (+3.55%) | 7,503,600 |
2 Sep 2003 | USD | 21.96 | 22.01 | 21.82 | 21.95 | 5.4875 | -0.15 (-0.68%) | 5,446,000 |
1 Sep 2003 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 5.525 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 21.74 | 22.21 | 21.63 | 22.1 | 5.525 | +0.2 (+0.91%) | 4,328,800 |
28 Aug 2003 | USD | 21.74 | 22.05 | 21.41 | 21.9 | 5.475 | +0.42 (+1.96%) | 4,575,600 |
27 Aug 2003 | USD | 20.94 | 21.58 | 20.94 | 21.48 | 5.37 | +0.68 (+3.27%) | 3,586,400 |
26 Aug 2003 | USD | 20.53 | 21 | 20.5 | 20.8 | 5.2 | +0.16 (+0.78%) | 3,124,000 |
25 Aug 2003 | USD | 20.94 | 20.95 | 20.56 | 20.64 | 5.16 | -0.3 (-1.43%) | 1,743,600 |