Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2003 | USD | 37.6 | 37.61 | 36.34 | 36.55 | 36.55 | -1.24 (-3.28%) | 555,700 |
23 Jan 2003 | USD | 37.55 | 37.81 | 36.85 | 37.79 | 37.79 | +0.24 (+0.64%) | 1,425,000 |
22 Jan 2003 | USD | 38.93 | 38.95 | 37.51 | 37.55 | 37.55 | -1.38 (-3.54%) | 864,600 |
21 Jan 2003 | USD | 40.15 | 40.15 | 38.8 | 38.93 | 38.93 | -1.02 (-2.55%) | 463,800 |
20 Jan 2003 | USD | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 40.55 | 40.65 | 39.9 | 39.95 | 39.95 | -0.76 (-1.87%) | 463,900 |
16 Jan 2003 | USD | 40.52 | 41.25 | 40.52 | 40.71 | 40.71 | +0.21 (+0.52%) | 1,229,700 |
15 Jan 2003 | USD | 41.34 | 41.38 | 40.44 | 40.5 | 40.5 | -0.84 (-2.03%) | 650,400 |
14 Jan 2003 | USD | 40.88 | 41.34 | 40.35 | 41.34 | 41.34 | +0.59 (+1.45%) | 706,400 |
13 Jan 2003 | USD | 41.6 | 41.6 | 40.71 | 40.75 | 40.75 | 0.0 (0.0%) | 538,600 |
10 Jan 2003 | USD | 40 | 41.2 | 39.93 | 40.75 | 40.75 | +0.25 (+0.62%) | 523,600 |
9 Jan 2003 | USD | 39.5 | 40.67 | 39.5 | 40.5 | 40.5 | +1.01 (+2.56%) | 573,100 |
8 Jan 2003 | USD | 39.35 | 39.9 | 38.75 | 39.49 | 39.49 | -0.06 (-0.15%) | 834,400 |
7 Jan 2003 | USD | 40.25 | 40.3 | 39.5 | 39.55 | 39.55 | -0.7 (-1.74%) | 350,700 |
6 Jan 2003 | USD | 38.84 | 40.5 | 38.84 | 40.25 | 40.25 | +1.41 (+3.63%) | 665,600 |
3 Jan 2003 | USD | 38.6 | 39.24 | 38.5 | 38.84 | 38.84 | +0.15 (+0.39%) | 556,100 |
2 Jan 2003 | USD | 37.4 | 38.7 | 37.15 | 38.69 | 38.69 | +1.54 (+4.15%) | 437,700 |
1 Jan 2003 | USD | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 37.03 | 37.66 | 36.95 | 37.15 | 37.15 | +0.29 (+0.79%) | 507,200 |
30 Dec 2002 | USD | 35.81 | 37.2 | 35.6 | 36.86 | 36.86 | +1.15 (+3.22%) | 494,800 |
27 Dec 2002 | USD | 36.35 | 36.43 | 35.55 | 35.71 | 35.71 | -0.64 (-1.76%) | 255,800 |
26 Dec 2002 | USD | 36.6 | 37.05 | 36.25 | 36.35 | 36.35 | -0.23 (-0.63%) | 317,800 |
25 Dec 2002 | USD | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 36.45 | 36.68 | 36.1 | 36.58 | 36.58 | -0.1 (-0.27%) | 168,700 |
23 Dec 2002 | USD | 36.75 | 37 | 36.48 | 36.68 | 36.68 | -0.07 (-0.19%) | 378,900 |
20 Dec 2002 | USD | 36.7 | 37.11 | 36.55 | 36.75 | 36.75 | +0.07 (+0.19%) | 792,400 |
19 Dec 2002 | USD | 37.87 | 38.25 | 36.6 | 36.68 | 36.68 | -0.94 (-2.50%) | 585,000 |
18 Dec 2002 | USD | 37.6 | 37.79 | 37.4 | 37.62 | 37.62 | +0.06 (+0.16%) | 553,400 |
17 Dec 2002 | USD | 38 | 38.25 | 37.51 | 37.56 | 37.56 | -0.16 (-0.42%) | 394,300 |
16 Dec 2002 | USD | 36.8 | 37.95 | 36.8 | 37.72 | 37.72 | +0.94 (+2.56%) | 650,800 |