Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 30.3 | 30.6 | 30.02 | 30.27 | 20.18 | +0.28 (+0.93%) | 582,281 |
15 Jul 2003 | USD | 29.84 | 30.53 | 29.83 | 29.99 | 19.9933 | +0.23 (+0.77%) | 884,163 |
14 Jul 2003 | USD | 29.74 | 30.25 | 29.53 | 29.76 | 19.84 | +0.42 (+1.43%) | 482,328 |
11 Jul 2003 | USD | 29.88 | 29.9 | 29.04 | 29.34 | 19.56 | -0.54 (-1.81%) | 700,510 |
10 Jul 2003 | USD | 30.07 | 30.25 | 29.21 | 29.88 | 19.92 | -0.5 (-1.65%) | 833,434 |
9 Jul 2003 | USD | 30.27 | 30.7 | 29.85 | 30.38 | 20.2533 | +0.05 (+0.16%) | 470,544 |
8 Jul 2003 | USD | 29.1 | 30.46 | 29.04 | 30.33 | 20.22 | +0.94 (+3.20%) | 766,538 |
7 Jul 2003 | USD | 29.78 | 29.78 | 29.05 | 29.39 | 19.5933 | -0.14 (-0.47%) | 760,550 |
4 Jul 2003 | USD | 29.53 | 29.53 | 29.53 | 29.53 | 19.6867 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 29.29 | 29.78 | 29.21 | 29.53 | 19.6867 | +0.16 (+0.54%) | 262,098 |
2 Jul 2003 | USD | 29.44 | 29.77 | 29.22 | 29.37 | 19.58 | +0.1 (+0.34%) | 698,193 |
1 Jul 2003 | USD | 28.2 | 29.35 | 28.095 | 29.27 | 19.5133 | +0.95 (+3.35%) | 1,069,781 |
30 Jun 2003 | USD | 29.11 | 29.26 | 28.01 | 28.32 | 18.88 | -0.68 (-2.34%) | 1,008,891 |
27 Jun 2003 | USD | 28.76 | 29.45 | 28.623 | 29 | 19.3333 | -0.2 (-0.68%) | 1,059,715 |
26 Jun 2003 | USD | 28.3 | 29.43 | 28.22 | 29.2 | 19.4667 | +0.95 (+3.36%) | 1,476,310 |
25 Jun 2003 | USD | 27.81 | 28.47 | 27.66 | 28.25 | 18.8333 | +0.36 (+1.29%) | 1,009,724 |
24 Jun 2003 | USD | 28.1 | 28.88 | 27.635 | 27.89 | 18.5933 | -0.42 (-1.48%) | 1,198,099 |
23 Jun 2003 | USD | 29.08 | 29.08 | 27.94 | 28.31 | 18.8733 | -0.72 (-2.48%) | 934,599 |
20 Jun 2003 | USD | 29.43 | 29.5 | 28.77 | 29.03 | 19.3533 | -0.21 (-0.72%) | 867,072 |
19 Jun 2003 | USD | 29.56 | 29.9 | 28.99 | 29.24 | 19.4933 | -0.31 (-1.05%) | 1,053,069 |
18 Jun 2003 | USD | 31.33 | 31.4 | 29.5 | 29.55 | 19.7 | -1.66 (-5.32%) | 2,101,465 |
17 Jun 2003 | USD | 29.04 | 31.4 | 29.02 | 31.21 | 20.8067 | +2.28 (+7.88%) | 4,226,001 |
16 Jun 2003 | USD | 28.91 | 29.41 | 28.81 | 28.93 | 19.2867 | +0.23 (+0.80%) | 1,359,183 |
13 Jun 2003 | USD | 28.55 | 29.5 | 28.46 | 28.7 | 19.1333 | +0.34 (+1.20%) | 1,627,732 |
12 Jun 2003 | USD | 27.51 | 28.58 | 27.21 | 28.36 | 18.9067 | +0.86 (+3.13%) | 1,560,545 |
11 Jun 2003 | USD | 27.57 | 27.66 | 27.2 | 27.5 | 18.3333 | +0.13 (+0.47%) | 1,268,299 |
10 Jun 2003 | USD | 26.72 | 27.67 | 26.71 | 27.37 | 18.2467 | +0.73 (+2.74%) | 1,417,500 |
9 Jun 2003 | USD | 27.27 | 27.3 | 26.43 | 26.64 | 17.76 | -0.87 (-3.16%) | 1,079,199 |
6 Jun 2003 | USD | 26.6 | 28.12 | 26.26 | 27.51 | 18.34 | +1.51 (+5.81%) | 3,904,462 |
5 Jun 2003 | USD | 24.96 | 26.15 | 24.92 | 26 | 17.3333 | +0.7 (+2.77%) | 1,784,832 |