Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2003 | USD | 37.93 | 38.12 | 37.7 | 37.97 | 37.97 | +0.05 (+0.13%) | 593,100 |
18 Apr 2003 | USD | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 36.61 | 37.99 | 36.6 | 37.92 | 37.92 | +1.32 (+3.61%) | 825,800 |
16 Apr 2003 | USD | 37 | 37.28 | 36.45 | 36.6 | 36.6 | -0.31 (-0.84%) | 606,300 |
15 Apr 2003 | USD | 35.48 | 37.01 | 35.4 | 36.91 | 36.91 | +1.43 (+4.03%) | 959,500 |
14 Apr 2003 | USD | 34.76 | 35.48 | 34.76 | 35.48 | 35.48 | +0.97 (+2.81%) | 238,600 |
11 Apr 2003 | USD | 35.05 | 35.43 | 34.42 | 34.51 | 34.51 | -0.01 (-0.03%) | 253,800 |
10 Apr 2003 | USD | 34.56 | 35 | 33.92 | 34.52 | 34.52 | -0.04 (-0.12%) | 437,800 |
9 Apr 2003 | USD | 34.74 | 35.42 | 34.51 | 34.56 | 34.56 | -0.32 (-0.92%) | 285,800 |
8 Apr 2003 | USD | 35.25 | 35.28 | 34.8 | 34.88 | 34.88 | -0.24 (-0.68%) | 286,100 |
7 Apr 2003 | USD | 36.65 | 36.74 | 35.01 | 35.12 | 35.12 | -0.55 (-1.54%) | 614,000 |
4 Apr 2003 | USD | 35.65 | 35.8 | 35.45 | 35.67 | 35.67 | +0.4 (+1.13%) | 310,700 |
3 Apr 2003 | USD | 35.52 | 35.71 | 34.63 | 35.27 | 35.27 | -0.18 (-0.51%) | 414,700 |
2 Apr 2003 | USD | 34.69 | 35.88 | 34.6 | 35.45 | 35.45 | +1.35 (+3.96%) | 551,300 |
1 Apr 2003 | USD | 33.39 | 34.12 | 33.04 | 34.1 | 34.1 | +0.72 (+2.16%) | 375,100 |
31 Mar 2003 | USD | 33.65 | 33.84 | 33.06 | 33.38 | 33.38 | -0.63 (-1.85%) | 368,200 |
28 Mar 2003 | USD | 34.17 | 34.89 | 33.71 | 34.01 | 34.01 | -0.36 (-1.05%) | 310,200 |
27 Mar 2003 | USD | 34.2 | 34.58 | 33.69 | 34.37 | 34.37 | -0.26 (-0.75%) | 438,900 |
26 Mar 2003 | USD | 34.39 | 34.74 | 34.02 | 34.63 | 34.63 | +0.23 (+0.67%) | 549,000 |
25 Mar 2003 | USD | 34.11 | 34.6 | 33.8 | 34.4 | 34.4 | +0.39 (+1.15%) | 384,000 |
24 Mar 2003 | USD | 35.47 | 35.47 | 33.69 | 34.01 | 34.01 | -1.46 (-4.12%) | 447,600 |
21 Mar 2003 | USD | 35 | 35.5 | 34.52 | 35.47 | 35.47 | +0.84 (+2.43%) | 680,600 |
20 Mar 2003 | USD | 34 | 34.7 | 33.49 | 34.63 | 34.63 | +0.63 (+1.85%) | 514,400 |
19 Mar 2003 | USD | 34.15 | 34.15 | 33.45 | 34 | 34 | +0.59 (+1.77%) | 1,154,400 |
18 Mar 2003 | USD | 33.48 | 34.9 | 33.2 | 33.41 | 33.41 | +0.16 (+0.48%) | 647,500 |
17 Mar 2003 | USD | 32.07 | 33.36 | 31.79 | 33.25 | 33.25 | +1.19 (+3.71%) | 606,800 |
14 Mar 2003 | USD | 31.64 | 32.62 | 31.4 | 32.06 | 32.06 | +0.44 (+1.39%) | 823,900 |
13 Mar 2003 | USD | 30.5 | 31.7 | 30.26 | 31.62 | 31.62 | +1.47 (+4.88%) | 895,100 |
12 Mar 2003 | USD | 31.05 | 31.06 | 30.02 | 30.15 | 30.15 | -1.07 (-3.43%) | 1,364,600 |
11 Mar 2003 | USD | 31.61 | 31.96 | 31.13 | 31.22 | 31.22 | -0.57 (-1.79%) | 683,500 |