Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2003 | USD | 26.8 | 27 | 26.38 | 26.99 | 8.9967 | -0.01 (-0.04%) | 100,185 |
14 Aug 2003 | USD | 26.69 | 27.84 | 26.23 | 27 | 9 | +0.34 (+1.28%) | 218,667 |
13 Aug 2003 | USD | 26 | 26.95 | 26 | 26.66 | 8.8867 | +0.18 (+0.68%) | 201,600 |
12 Aug 2003 | USD | 26.21 | 26.65 | 26.014 | 26.48 | 8.8267 | -0.01 (-0.04%) | 170,583 |
11 Aug 2003 | USD | 26.85 | 27.25 | 26.25 | 26.49 | 8.83 | -0.5 (-1.85%) | 346,005 |
8 Aug 2003 | USD | 26.99 | 27.29 | 26.68 | 26.99 | 8.9967 | -0.01 (-0.04%) | 673,293 |
7 Aug 2003 | USD | 27.99 | 28.25 | 26.78 | 27 | 9 | -1.28 (-4.53%) | 443,067 |
6 Aug 2003 | USD | 27.5 | 28.35 | 27.06 | 28.28 | 9.4267 | +0.72 (+2.61%) | 478,950 |
5 Aug 2003 | USD | 27.28 | 27.71 | 27.25 | 27.56 | 9.1867 | +0.03 (+0.11%) | 191,763 |
4 Aug 2003 | USD | 27.57 | 27.82 | 27.26 | 27.53 | 9.1767 | -0.07 (-0.25%) | 510,600 |
1 Aug 2003 | USD | 28.04 | 28.04 | 26.91 | 27.6 | 9.2 | -0.35 (-1.25%) | 437,934 |
31 Jul 2003 | USD | 26.56 | 28.2 | 26.14 | 27.95 | 9.3167 | +0.18 (+0.65%) | 1,243,656 |
30 Jul 2003 | USD | 29.55 | 29.56 | 26.83 | 27.77 | 9.2567 | -0.53 (-1.87%) | 498,876 |
29 Jul 2003 | USD | 28.7 | 28.96 | 28.25 | 28.3 | 9.4333 | -0.409 (-1.42%) | 1,036,434 |
28 Jul 2003 | USD | 27.142 | 28.71 | 27 | 28.709 | 9.5697 | +1.709 (+6.33%) | 287,871 |
25 Jul 2003 | USD | 26.6 | 27.83 | 26.6 | 27 | 9 | +0.04 (+0.15%) | 308,934 |
24 Jul 2003 | USD | 28.21 | 28.75 | 26.55 | 26.96 | 8.9867 | -1.31 (-4.63%) | 384,417 |
23 Jul 2003 | USD | 27.87 | 28.89 | 27.38 | 28.27 | 9.4233 | +0.42 (+1.51%) | 458,619 |
22 Jul 2003 | USD | 27 | 27.99 | 26.6 | 27.85 | 9.2833 | +0.939 (+3.49%) | 640,479 |
21 Jul 2003 | USD | 26.4 | 27.25 | 26.4 | 26.911 | 8.9703 | +0.451 (+1.70%) | 330,831 |
18 Jul 2003 | USD | 26.41 | 26.75 | 26.35 | 26.46 | 8.82 | -0.04 (-0.15%) | 330,540 |
17 Jul 2003 | USD | 27.4 | 27.421 | 26.4 | 26.5 | 8.8333 | -1.04 (-3.78%) | 499,593 |
16 Jul 2003 | USD | 28.35 | 28.87 | 27.52 | 27.54 | 9.18 | -0.41 (-1.47%) | 448,437 |
15 Jul 2003 | USD | 28.8 | 28.97 | 25.6 | 27.95 | 9.3167 | -1.03 (-3.55%) | 3,635,529 |
14 Jul 2003 | USD | 31.94 | 32.25 | 28.59 | 28.98 | 9.66 | -3.11 (-9.69%) | 1,143,603 |
11 Jul 2003 | USD | 30.6 | 32.5 | 30.59 | 32.09 | 10.6967 | +1.51 (+4.94%) | 728,007 |
10 Jul 2003 | USD | 30.13 | 31.13 | 29.18 | 30.58 | 10.1933 | +1.229 (+4.19%) | 716,454 |
9 Jul 2003 | USD | 28.38 | 30.27 | 27.5 | 29.351 | 9.7837 | +0.981 (+3.46%) | 1,199,004 |
8 Jul 2003 | USD | 29.5 | 29.75 | 27.35 | 28.37 | 9.4567 | -1.41 (-4.73%) | 2,107,350 |
7 Jul 2003 | USD | 29.49 | 30.44 | 28.75 | 29.78 | 9.9267 | -0.98 (-3.19%) | 1,368,810 |