Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2003 | USD | 81.3 | 82.1196 | 81.2 | 81.3 | 10.1625 | -0.65 (-0.79%) | 318,300 |
12 Aug 2003 | USD | 81.95 | 82.15 | 81 | 81.95 | 10.2438 | -0.3 (-0.36%) | 100,900 |
11 Aug 2003 | USD | 82.25 | 82.35 | 81.6 | 82.25 | 10.2812 | +0.5 (+0.61%) | 20,600 |
8 Aug 2003 | USD | 81.75 | 82.5 | 81.6 | 81.75 | 10.2188 | +0.1 (+0.12%) | 108,200 |
7 Aug 2003 | USD | 81.65 | 82 | 81.25 | 81.65 | 10.2063 | -0.45 (-0.55%) | 32,400 |
6 Aug 2003 | USD | 82.1 | 82.5 | 81.5 | 82.1 | 10.2625 | -0.85 (-1.02%) | 208,900 |
5 Aug 2003 | USD | 82.95 | 83.5 | 82.5 | 82.95 | 10.3688 | -0.8 (-0.96%) | 11,200 |
4 Aug 2003 | USD | 83.75 | 84 | 83 | 83.75 | 10.4688 | +0.35 (+0.42%) | 13,700 |
1 Aug 2003 | USD | 83.4 | 83.8 | 82.3 | 83.4 | 10.425 | -0.1 (-0.12%) | 49,400 |
31 Jul 2003 | USD | 83.5 | 83.6 | 83 | 83.5 | 10.4375 | -0.05 (-0.06%) | 126,200 |
30 Jul 2003 | USD | 83.55 | 84 | 83.35 | 83.55 | 10.4437 | -0.05 (-0.06%) | 40,500 |
29 Jul 2003 | USD | 83.6 | 84.35 | 83.1 | 83.6 | 10.45 | +0.6 (+0.72%) | 11,600 |
28 Jul 2003 | USD | 83 | 83.75 | 83 | 83 | 10.375 | +0.25 (+0.30%) | 54,500 |
25 Jul 2003 | USD | 82.75 | 83.5 | 82.25 | 82.75 | 10.3438 | -0.65 (-0.78%) | 37,000 |
24 Jul 2003 | USD | 83.4 | 84 | 82.8 | 83.4 | 10.425 | +1.5 (+1.83%) | 80,200 |
23 Jul 2003 | USD | 81.9 | 82.65 | 81.54 | 81.9 | 10.2375 | +3.5 (+4.46%) | 98,100 |
22 Jul 2003 | USD | 78.4 | 79.6 | 77.8 | 78.4 | 9.8 | -1.25 (-1.57%) | 70,800 |
21 Jul 2003 | USD | 79.65 | 80 | 78.75 | 79.65 | 9.9563 | +0.05 (+0.06%) | 28,400 |
18 Jul 2003 | USD | 79.6 | 80.35 | 78.4 | 79.6 | 9.95 | +0.3 (+0.38%) | 24,400 |
17 Jul 2003 | USD | 79.3 | 79.35 | 77.5 | 79.3 | 9.9125 | +0.35 (+0.44%) | 48,500 |
16 Jul 2003 | USD | 78.95 | 79.1 | 78 | 78.95 | 9.8688 | -1.3 (-1.62%) | 65,000 |
15 Jul 2003 | USD | 80.25 | 82 | 80 | 80.25 | 10.0312 | -1.6 (-1.95%) | 216,300 |
14 Jul 2003 | USD | 81.85 | 82.7 | 81.05 | 81.85 | 10.2312 | +0.61 (+0.75%) | 80,400 |
11 Jul 2003 | USD | 81.24 | 81.7 | 80.66 | 81.24 | 10.155 | -0.31 (-0.38%) | 253,100 |
10 Jul 2003 | USD | 81.55 | 81.8 | 79.4 | 81.55 | 10.1937 | 0.0 (0.0%) | 57,000 |
9 Jul 2003 | USD | 81.55 | 81.6 | 79.25 | 81.55 | 10.1937 | +1.45 (+1.81%) | 98,500 |
8 Jul 2003 | USD | 80.1 | 80.1 | 77.5 | 80.1 | 10.0125 | +0.3 (+0.38%) | 166,400 |
7 Jul 2003 | USD | 79.8 | 79.85 | 79 | 79.8 | 9.975 | +0.3 (+0.38%) | 8,300 |
4 Jul 2003 | USD | 79.5 | 79.5 | 79.5 | 79.5 | 9.9375 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 79.5 | 79.5 | 78 | 79.5 | 9.9375 | +1.25 (+1.60%) | 42,000 |