Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | USD | 20.43 | 20.54 | 20.24 | 20.35 | 5.0875 | -0.06 (-0.29%) | 1,706,800 |
10 Jul 2003 | USD | 20.61 | 20.64 | 20.31 | 20.41 | 5.1025 | -0.46 (-2.20%) | 1,818,400 |
9 Jul 2003 | USD | 20.68 | 21.03 | 20.65 | 20.87 | 5.2175 | +0.2 (+0.97%) | 2,552,400 |
8 Jul 2003 | USD | 20.38 | 20.69 | 20.26 | 20.67 | 5.1675 | +0.22 (+1.08%) | 4,401,200 |
7 Jul 2003 | USD | 20.35 | 20.51 | 20.26 | 20.45 | 5.1125 | +0.35 (+1.74%) | 3,653,600 |
4 Jul 2003 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 5.025 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 19.92 | 20.14 | 19.73 | 20.1 | 5.025 | +0.19 (+0.95%) | 1,856,800 |
2 Jul 2003 | USD | 19.89 | 20.13 | 19.82 | 19.91 | 4.9775 | +0.1 (+0.50%) | 5,020,800 |
1 Jul 2003 | USD | 19.59 | 19.9 | 19.49 | 19.81 | 4.9525 | +0.05 (+0.25%) | 3,246,000 |
30 Jun 2003 | USD | 19.39 | 19.76 | 19.17 | 19.76 | 4.94 | +0.61 (+3.19%) | 2,602,400 |
27 Jun 2003 | USD | 18.98 | 19.3 | 18.95 | 19.15 | 4.7875 | +0.2 (+1.06%) | 2,284,800 |
26 Jun 2003 | USD | 19.1 | 19.18 | 18.85 | 18.95 | 4.7375 | -0.4 (-2.07%) | 3,599,600 |
25 Jun 2003 | USD | 19.16 | 19.64 | 19.16 | 19.35 | 4.8375 | +0.12 (+0.62%) | 6,072,800 |
24 Jun 2003 | USD | 18.92 | 19.33 | 18.92 | 19.23 | 4.8075 | +0.28 (+1.48%) | 3,331,200 |
23 Jun 2003 | USD | 19.46 | 19.46 | 18.9 | 18.95 | 4.7375 | -0.26 (-1.35%) | 4,299,600 |
20 Jun 2003 | USD | 19.7 | 19.75 | 19.05 | 19.21 | 4.8025 | -0.87 (-4.33%) | 4,152,400 |
19 Jun 2003 | USD | 20.29 | 20.35 | 20.04 | 20.08 | 5.02 | -0.21 (-1.03%) | 1,824,000 |
18 Jun 2003 | USD | 20.57 | 20.65 | 19.97 | 20.29 | 5.0725 | -0.47 (-2.26%) | 2,498,000 |
17 Jun 2003 | USD | 20.71 | 20.94 | 20.67 | 20.76 | 5.19 | -0.03 (-0.14%) | 1,977,600 |
16 Jun 2003 | USD | 21 | 21.09 | 20.62 | 20.79 | 5.1975 | -0.11 (-0.53%) | 1,807,200 |
13 Jun 2003 | USD | 20.65 | 20.95 | 20.35 | 20.9 | 5.225 | +0.4 (+1.95%) | 2,581,200 |
12 Jun 2003 | USD | 20.29 | 20.55 | 20.23 | 20.5 | 5.125 | +0.09 (+0.44%) | 2,794,800 |
11 Jun 2003 | USD | 19.84 | 20.46 | 19.72 | 20.41 | 5.1025 | +0.41 (+2.05%) | 3,905,600 |
10 Jun 2003 | USD | 20.4 | 20.6 | 19.83 | 20 | 5 | -0.38 (-1.86%) | 4,169,200 |
9 Jun 2003 | USD | 20.8 | 20.8 | 20.31 | 20.38 | 5.095 | -0.23 (-1.12%) | 1,354,800 |
6 Jun 2003 | USD | 20.85 | 21.13 | 20.52 | 20.61 | 5.1525 | +0.24 (+1.18%) | 5,041,600 |
5 Jun 2003 | USD | 20.28 | 20.62 | 20.02 | 20.37 | 5.0925 | +0.33 (+1.65%) | 2,963,600 |
4 Jun 2003 | USD | 19.65 | 20.24 | 19.6 | 20.04 | 5.01 | +0.8 (+4.16%) | 4,222,400 |
3 Jun 2003 | USD | 19.18 | 19.28 | 18.97 | 19.24 | 4.81 | -0.06 (-0.31%) | 2,188,400 |
2 Jun 2003 | USD | 19.35 | 19.48 | 19 | 19.3 | 4.825 | +0.15 (+0.78%) | 2,763,600 |