Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2003 | USD | 30.8 | 30.86 | 30.6 | 30.82 | 30.82 | -0.23 (-0.74%) | 7,300 |
15 Apr 2003 | USD | 30.91 | 31.21 | 30.8 | 31.05 | 31.05 | +0.1 (+0.32%) | 11,100 |
14 Apr 2003 | USD | 30.82 | 31.02 | 30.82 | 30.95 | 30.95 | +0.35 (+1.14%) | 6,400 |
11 Apr 2003 | USD | 30.88 | 30.96 | 30.55 | 30.6 | 30.6 | -0.27 (-0.87%) | 8,700 |
10 Apr 2003 | USD | 31.03 | 31.03 | 30.85 | 30.87 | 30.87 | -0.06 (-0.19%) | 5,300 |
9 Apr 2003 | USD | 31.05 | 31.13 | 30.87 | 30.93 | 30.93 | -0.16 (-0.51%) | 11,000 |
8 Apr 2003 | USD | 31.2 | 31.2 | 30.88 | 31.09 | 31.09 | -0.18 (-0.58%) | 5,400 |
7 Apr 2003 | USD | 30.95 | 31.27 | 30.9 | 31.27 | 31.27 | +0.52 (+1.69%) | 7,800 |
4 Apr 2003 | USD | 30.76 | 30.79 | 30.58 | 30.75 | 30.75 | +0.34 (+1.12%) | 9,500 |
3 Apr 2003 | USD | 30.35 | 30.54 | 30.25 | 30.41 | 30.41 | +0.31 (+1.03%) | 3,800 |
2 Apr 2003 | USD | 30.19 | 30.32 | 30.05 | 30.1 | 30.1 | -0.07 (-0.23%) | 7,400 |
1 Apr 2003 | USD | 30.4 | 30.52 | 30.17 | 30.17 | 30.17 | -0.32 (-1.05%) | 14,100 |
31 Mar 2003 | USD | 30.34 | 30.58 | 30.32 | 30.49 | 30.49 | +0.77 (+2.59%) | 21,500 |
28 Mar 2003 | USD | 29.78 | 29.93 | 29.65 | 29.72 | 29.72 | +0.02 (+0.07%) | 14,400 |
27 Mar 2003 | USD | 29.51 | 29.89 | 29.51 | 29.7 | 29.7 | +0.33 (+1.12%) | 13,700 |
26 Mar 2003 | USD | 29.28 | 29.6 | 29.09 | 29.37 | 29.37 | -0.78 (-2.59%) | 11,300 |
25 Mar 2003 | USD | 30.18 | 30.55 | 30.15 | 30.15 | 30.15 | +0.3 (+1.01%) | 22,700 |
24 Mar 2003 | USD | 30.24 | 30.6 | 29.8 | 29.85 | 29.85 | -0.25 (-0.83%) | 23,800 |
21 Mar 2003 | USD | 30.44 | 30.44 | 29.97 | 30.1 | 30.1 | -0.44 (-1.44%) | 5,900 |
20 Mar 2003 | USD | 30.5 | 30.76 | 30.32 | 30.54 | 30.54 | +0.46 (+1.53%) | 11,400 |
19 Mar 2003 | USD | 29.97 | 30.22 | 29.95 | 30.08 | 30.08 | +0.42 (+1.42%) | 9,300 |
18 Mar 2003 | USD | 29.81 | 29.83 | 29.6 | 29.66 | 29.66 | +0.24 (+0.82%) | 13,400 |
17 Mar 2003 | USD | 29.63 | 29.91 | 29.41 | 29.42 | 29.42 | +0.22 (+0.75%) | 7,400 |
14 Mar 2003 | USD | 29.22 | 29.38 | 29 | 29.2 | 29.2 | -0.37 (-1.25%) | 28,000 |
13 Mar 2003 | USD | 29.7 | 29.72 | 29.3 | 29.57 | 29.57 | +0.44 (+1.51%) | 58,400 |
12 Mar 2003 | USD | 29.35 | 29.45 | 29.1 | 29.13 | 29.13 | -0.28 (-0.95%) | 55,000 |
11 Mar 2003 | USD | 29.7 | 29.8 | 29.39 | 29.41 | 29.41 | +0.26 (+0.89%) | 9,000 |
10 Mar 2003 | USD | 29.5 | 29.54 | 28.84 | 29.15 | 29.15 | -0.37 (-1.25%) | 13,300 |
7 Mar 2003 | USD | 29.94 | 29.99 | 29.4 | 29.52 | 29.52 | -0.38 (-1.27%) | 18,200 |
6 Mar 2003 | USD | 30.04 | 30.2 | 29.71 | 29.9 | 29.9 | +0.08 (+0.27%) | 29,600 |