Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 33.34 | 34.13 | 33.05 | 34.11 | 34.11 | +1.25 (+3.80%) | 1,165,207 |
15 Jul 2003 | USD | 33.5 | 34.12 | 32.23 | 32.86 | 32.86 | -0.53 (-1.59%) | 1,100,358 |
14 Jul 2003 | USD | 31.5 | 33.71 | 31.49 | 33.39 | 33.39 | +2.38 (+7.67%) | 1,721,185 |
11 Jul 2003 | USD | 31.31 | 31.7 | 30.45 | 31.01 | 31.01 | -0.47 (-1.49%) | 950,041 |
10 Jul 2003 | USD | 31.69 | 32.25 | 31.1 | 31.48 | 31.48 | -0.5 (-1.56%) | 1,255,965 |
9 Jul 2003 | USD | 30.96 | 32.15 | 30.6 | 31.98 | 31.98 | +1.09 (+3.53%) | 1,557,839 |
8 Jul 2003 | USD | 30.37 | 31.15 | 30.2 | 30.89 | 30.89 | +1.34 (+4.53%) | 1,779,368 |
7 Jul 2003 | USD | 28.77 | 29.77 | 28.53 | 29.55 | 29.55 | +1.24 (+4.38%) | 1,181,627 |
4 Jul 2003 | USD | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 28.09 | 28.75 | 27.88 | 28.31 | 28.31 | -0.04 (-0.14%) | 717,058 |
2 Jul 2003 | USD | 27.72 | 28.5 | 27.55 | 28.35 | 28.35 | +0.78 (+2.83%) | 932,380 |
1 Jul 2003 | USD | 26.45 | 27.7 | 26.1 | 27.57 | 27.57 | +0.95 (+3.57%) | 1,152,621 |
30 Jun 2003 | USD | 27.15 | 27.64 | 26.55 | 26.62 | 26.62 | -0.23 (-0.86%) | 1,467,736 |
27 Jun 2003 | USD | 27.1 | 27.55 | 26.71 | 26.85 | 26.85 | -0.25 (-0.92%) | 849,605 |
26 Jun 2003 | USD | 26.55 | 27.22 | 26.15 | 27.1 | 27.1 | +0.74 (+2.81%) | 1,054,959 |
25 Jun 2003 | USD | 26.3 | 26.9 | 26.07 | 26.36 | 26.36 | +0.66 (+2.57%) | 922,603 |
24 Jun 2003 | USD | 26 | 26.75 | 25.52 | 25.7 | 25.7 | -0.35 (-1.34%) | 1,038,205 |
23 Jun 2003 | USD | 27.19 | 27.29 | 26 | 26.05 | 26.05 | -0.96 (-3.55%) | 1,380,635 |
20 Jun 2003 | USD | 27.25 | 27.81 | 26.84 | 27.01 | 27.01 | +0.01 (+0.04%) | 947,643 |
19 Jun 2003 | USD | 27.7 | 28.32 | 26.85 | 27 | 27 | -0.6 (-2.17%) | 1,688,399 |
18 Jun 2003 | USD | 24.5 | 27.87 | 24.44 | 27.6 | 27.6 | +3.2 (+13.11%) | 3,719,324 |
17 Jun 2003 | USD | 25.2 | 25.84 | 24.22 | 24.4 | 24.4 | -0.56 (-2.24%) | 2,649,284 |
16 Jun 2003 | USD | 25.25 | 25.5 | 24.71 | 24.96 | 24.96 | -0.13 (-0.52%) | 1,340,943 |
13 Jun 2003 | USD | 26.37 | 26.5 | 24.97 | 25.09 | 25.09 | -1.1 (-4.20%) | 1,375,035 |
12 Jun 2003 | USD | 27.12 | 27.12 | 25.93 | 26.19 | 26.19 | -0.88 (-3.25%) | 1,017,047 |
11 Jun 2003 | USD | 26.2 | 27.19 | 24.55 | 27.07 | 27.07 | -0.23 (-0.84%) | 3,612,425 |
10 Jun 2003 | USD | 27.5 | 27.85 | 26.28 | 27.3 | 27.3 | -0.12 (-0.44%) | 1,049,124 |
9 Jun 2003 | USD | 28.92 | 28.92 | 27 | 27.42 | 27.42 | -1.57 (-5.42%) | 2,124,348 |
6 Jun 2003 | USD | 31.33 | 32.56 | 28.95 | 28.99 | 28.99 | -1.91 (-6.18%) | 2,105,542 |
5 Jun 2003 | USD | 29.89 | 31.3 | 29.354 | 30.9 | 30.9 | +0.86 (+2.86%) | 1,261,815 |