Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 48.63 | 48.79 | 47.87 | 48.44 | 48.44 | -0.11 (-0.23%) | 283,000 |
3 Oct 2003 | USD | 48.1 | 49.1 | 48.1 | 48.55 | 48.55 | +1.24 (+2.62%) | 833,400 |
2 Oct 2003 | USD | 46.51 | 47.53 | 46.2 | 47.31 | 47.31 | +0.81 (+1.74%) | 795,400 |
1 Oct 2003 | USD | 44.9 | 46.66 | 44.9 | 46.5 | 46.5 | +2.1 (+4.73%) | 895,500 |
30 Sep 2003 | USD | 44.5 | 44.84 | 43.8 | 44.4 | 44.4 | -0.58 (-1.29%) | 812,300 |
29 Sep 2003 | USD | 44.15 | 45 | 44.15 | 44.98 | 44.98 | +0.89 (+2.02%) | 609,300 |
26 Sep 2003 | USD | 45.7 | 45.7 | 44 | 44.09 | 44.09 | -1.69 (-3.69%) | 847,700 |
25 Sep 2003 | USD | 45.6 | 46.35 | 45.6 | 45.78 | 45.78 | -0.07 (-0.15%) | 576,200 |
24 Sep 2003 | USD | 46.9 | 46.91 | 45.8 | 45.85 | 45.85 | -1.12 (-2.38%) | 884,900 |
23 Sep 2003 | USD | 46.9 | 47.05 | 46.57 | 46.97 | 46.97 | +0.04 (+0.09%) | 771,200 |
22 Sep 2003 | USD | 47.19 | 47.4 | 46.55 | 46.93 | 46.93 | -0.3 (-0.64%) | 601,300 |
19 Sep 2003 | USD | 46.64 | 47.75 | 46.64 | 47.23 | 47.23 | -0.36 (-0.76%) | 692,100 |
18 Sep 2003 | USD | 47.3 | 47.95 | 46.87 | 47.59 | 47.59 | +0.77 (+1.64%) | 744,900 |
17 Sep 2003 | USD | 47.15 | 47.2 | 46.7 | 46.82 | 46.82 | -0.31 (-0.66%) | 478,400 |
16 Sep 2003 | USD | 47.11 | 47.31 | 46.53 | 47.13 | 47.13 | +0.58 (+1.25%) | 516,900 |
15 Sep 2003 | USD | 46.85 | 46.9 | 46.05 | 46.55 | 46.55 | +0.15 (+0.32%) | 576,100 |
12 Sep 2003 | USD | 46.58 | 46.6 | 45.78 | 46.4 | 46.4 | -0.29 (-0.62%) | 568,200 |
11 Sep 2003 | USD | 46.83 | 47.29 | 46.65 | 46.69 | 46.69 | +0.11 (+0.24%) | 443,000 |
10 Sep 2003 | USD | 47.15 | 47.34 | 46.47 | 46.58 | 46.58 | -1.05 (-2.20%) | 565,100 |
9 Sep 2003 | USD | 47.9 | 48.54 | 47.55 | 47.63 | 47.63 | -0.31 (-0.65%) | 575,900 |
8 Sep 2003 | USD | 47.6 | 48.14 | 47.35 | 47.94 | 47.94 | -0.01 (-0.02%) | 828,300 |
5 Sep 2003 | USD | 48.25 | 48.54 | 47.71 | 47.95 | 47.95 | -0.51 (-1.05%) | 755,000 |
4 Sep 2003 | USD | 48.6 | 48.68 | 48.07 | 48.46 | 48.46 | -0.14 (-0.29%) | 611,200 |
3 Sep 2003 | USD | 48.7 | 49.15 | 48.51 | 48.6 | 48.6 | +0.12 (+0.25%) | 551,100 |
2 Sep 2003 | USD | 47.95 | 48.62 | 47.77 | 48.48 | 48.48 | +0.89 (+1.87%) | 751,100 |
1 Sep 2003 | USD | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 46.33 | 48.01 | 46.3 | 47.59 | 47.59 | +1.27 (+2.74%) | 715,700 |
28 Aug 2003 | USD | 45.81 | 46.33 | 45.15 | 46.32 | 46.32 | +0.52 (+1.14%) | 372,000 |
27 Aug 2003 | USD | 45.43 | 46.1 | 45.16 | 45.8 | 45.8 | +0.39 (+0.86%) | 416,600 |
26 Aug 2003 | USD | 45.35 | 45.49 | 44.6 | 45.41 | 45.41 | +0.06 (+0.13%) | 480,600 |