Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 27.43 | 27.47 | 26.95 | 27.13 | 27.13 | -0.01 (-0.04%) | 8,200 |
19 Aug 2003 | USD | 27.29 | 27.39 | 27.07 | 27.14 | 27.14 | -0.12 (-0.44%) | 14,700 |
18 Aug 2003 | USD | 27.19 | 27.35 | 27.09 | 27.26 | 27.26 | -0.13 (-0.47%) | 14,700 |
15 Aug 2003 | USD | 26.75 | 27.39 | 26.7 | 27.39 | 27.39 | +0.39 (+1.44%) | 9,900 |
14 Aug 2003 | USD | 26.93 | 27.15 | 26.7 | 27 | 27 | -0.57 (-2.07%) | 21,300 |
13 Aug 2003 | USD | 27.55 | 27.73 | 27.48 | 27.57 | 27.57 | -0.02 (-0.07%) | 40,200 |
12 Aug 2003 | USD | 27.4 | 27.75 | 27.4 | 27.59 | 27.59 | +0.1 (+0.36%) | 15,400 |
11 Aug 2003 | USD | 27.55 | 27.69 | 27.2 | 27.49 | 27.49 | +0.04 (+0.15%) | 20,800 |
8 Aug 2003 | USD | 27.49 | 27.49 | 27.3 | 27.45 | 27.45 | -0.04 (-0.15%) | 4,200 |
7 Aug 2003 | USD | 27.34 | 27.57 | 27.29 | 27.49 | 27.49 | +0.17 (+0.62%) | 12,700 |
6 Aug 2003 | USD | 27.3 | 27.49 | 27.22 | 27.32 | 27.32 | -0.26 (-0.94%) | 14,300 |
5 Aug 2003 | USD | 27.6 | 27.76 | 27.48 | 27.58 | 27.58 | -0.2 (-0.72%) | 7,900 |
4 Aug 2003 | USD | 27.79 | 27.88 | 27.52 | 27.78 | 27.78 | +0.03 (+0.11%) | 9,300 |
1 Aug 2003 | USD | 27.61 | 27.8 | 27.61 | 27.75 | 27.75 | +0.15 (+0.54%) | 6,500 |
31 Jul 2003 | USD | 28 | 28 | 27.6 | 27.6 | 27.6 | -0.39 (-1.39%) | 6,200 |
30 Jul 2003 | USD | 28.17 | 28.17 | 27.88 | 27.99 | 27.99 | +0.07 (+0.25%) | 6,600 |
29 Jul 2003 | USD | 28.06 | 28.06 | 27.74 | 27.92 | 27.92 | -0.33 (-1.17%) | 5,200 |
28 Jul 2003 | USD | 28.1 | 28.25 | 28.1 | 28.25 | 28.25 | -0.03 (-0.11%) | 6,300 |
25 Jul 2003 | USD | 28.15 | 28.36 | 28.08 | 28.28 | 28.28 | +0.13 (+0.46%) | 108,300 |
24 Jul 2003 | USD | 28.2 | 28.2 | 28.07 | 28.15 | 28.15 | +0.19 (+0.68%) | 38,600 |
23 Jul 2003 | USD | 27.86 | 28.09 | 27.86 | 27.96 | 27.96 | +0.31 (+1.12%) | 52,700 |
22 Jul 2003 | USD | 27.76 | 27.81 | 27.53 | 27.65 | 27.65 | -0.15 (-0.54%) | 13,800 |
21 Jul 2003 | USD | 27.9 | 28.02 | 27.55 | 27.8 | 27.8 | -0.11 (-0.39%) | 18,600 |
18 Jul 2003 | USD | 27.8 | 27.98 | 27.66 | 27.91 | 27.91 | +0.02 (+0.07%) | 16,000 |
17 Jul 2003 | USD | 27.81 | 28.03 | 27.76 | 27.89 | 27.89 | +0.19 (+0.69%) | 16,000 |
16 Jul 2003 | USD | 27.81 | 27.81 | 27.65 | 27.7 | 27.7 | -0.06 (-0.22%) | 6,800 |
15 Jul 2003 | USD | 27.85 | 27.97 | 27.5 | 27.76 | 27.76 | -0.2 (-0.72%) | 108,000 |
14 Jul 2003 | USD | 27.9 | 28.04 | 27.9 | 27.96 | 27.96 | +0.26 (+0.94%) | 41,300 |
11 Jul 2003 | USD | 28.13 | 28.13 | 27.7 | 27.7 | 27.7 | -0.1 (-0.36%) | 64,100 |
10 Jul 2003 | USD | 27.9 | 27.96 | 27.76 | 27.8 | 27.8 | -0.05 (-0.18%) | 36,700 |