Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | USD | 29.49 | 29.8 | 29.15 | 29.58 | 29.58 | +0.1 (+0.34%) | 123,100 |
11 Jul 2003 | USD | 29.46 | 29.49 | 29.35 | 29.48 | 29.48 | +0.15 (+0.51%) | 64,300 |
10 Jul 2003 | USD | 29.42 | 29.5 | 29.3 | 29.33 | 29.33 | +0.07 (+0.24%) | 103,700 |
9 Jul 2003 | USD | 29.25 | 29.47 | 29.19 | 29.26 | 29.26 | +0.08 (+0.27%) | 100,800 |
8 Jul 2003 | USD | 29.28 | 29.35 | 29.07 | 29.18 | 29.18 | +0.1 (+0.34%) | 119,200 |
7 Jul 2003 | USD | 29.25 | 29.4 | 29.05 | 29.08 | 29.08 | -0.2 (-0.68%) | 92,700 |
4 Jul 2003 | USD | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 29.3 | 29.35 | 29 | 29.28 | 29.28 | +0.03 (+0.10%) | 48,200 |
2 Jul 2003 | USD | 29.38 | 29.38 | 29.21 | 29.25 | 29.25 | 0.0 (0.0%) | 59,700 |
1 Jul 2003 | USD | 29.35 | 29.39 | 29.1 | 29.25 | 29.25 | -0.04 (-0.14%) | 60,500 |
30 Jun 2003 | USD | 29.42 | 29.48 | 29.22 | 29.29 | 29.29 | -0.1 (-0.34%) | 71,500 |
27 Jun 2003 | USD | 29.48 | 29.49 | 29.33 | 29.39 | 29.39 | -0.01 (-0.03%) | 60,000 |
26 Jun 2003 | USD | 29.45 | 29.45 | 29.25 | 29.4 | 29.4 | +0.05 (+0.17%) | 78,400 |
25 Jun 2003 | USD | 29.07 | 29.45 | 29.07 | 29.35 | 29.35 | +0.16 (+0.55%) | 116,000 |
24 Jun 2003 | USD | 29.25 | 29.29 | 29.1 | 29.19 | 29.19 | -0.01 (-0.03%) | 82,800 |
23 Jun 2003 | USD | 29.05 | 29.22 | 29.01 | 29.2 | 29.2 | +0.04 (+0.14%) | 76,800 |
20 Jun 2003 | USD | 29.35 | 29.35 | 29.02 | 29.16 | 29.16 | -0.19 (-0.65%) | 105,900 |
19 Jun 2003 | USD | 29.15 | 29.35 | 29 | 29.35 | 29.35 | 0.0 (0.0%) | 102,300 |
18 Jun 2003 | USD | 29.4 | 29.44 | 29.17 | 29.35 | 29.35 | -0.05 (-0.17%) | 82,100 |
17 Jun 2003 | USD | 29.35 | 29.4 | 29.1 | 29.4 | 29.4 | +0.02 (+0.07%) | 131,500 |
16 Jun 2003 | USD | 29.1 | 29.38 | 29.06 | 29.38 | 29.38 | +0.35 (+1.21%) | 124,800 |
13 Jun 2003 | USD | 29 | 29.08 | 29 | 29.03 | 29.03 | +0.03 (+0.10%) | 666,900 |
12 Jun 2003 | USD | 29.44 | 29.44 | 29 | 29 | 29 | -0.4 (-1.36%) | 80,900 |
11 Jun 2003 | USD | 29.15 | 29.44 | 29.15 | 29.4 | 29.4 | +0.33 (+1.14%) | 57,700 |
10 Jun 2003 | USD | 28.9 | 29.6 | 28.87 | 29.07 | 29.07 | -0.08 (-0.27%) | 58,800 |
9 Jun 2003 | USD | 29.65 | 29.78 | 29.02 | 29.15 | 29.15 | -0.55 (-1.85%) | 80,900 |
6 Jun 2003 | USD | 29.72 | 29.89 | 29.65 | 29.7 | 29.7 | +0.3 (+1.02%) | 66,000 |
5 Jun 2003 | USD | 29.05 | 29.4 | 29 | 29.4 | 29.4 | +0.24 (+0.82%) | 71,000 |
4 Jun 2003 | USD | 29.19 | 29.19 | 28.81 | 29.16 | 29.16 | -0.03 (-0.10%) | 47,100 |
3 Jun 2003 | USD | 29 | 29.19 | 28.8 | 29.19 | 29.19 | +0.2 (+0.69%) | 45,000 |