Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 32.1 | 32.1 | 31.86 | 31.91 | 2.6592 | -0.04 (-0.13%) | 1,452,000 |
15 Jul 2003 | USD | 31.8 | 32.19 | 31.74 | 31.95 | 2.6625 | +0.2 (+0.63%) | 4,444,800 |
14 Jul 2003 | USD | 31.65 | 31.95 | 31.65 | 31.75 | 2.6458 | +0.1 (+0.32%) | 1,304,400 |
11 Jul 2003 | USD | 31.95 | 31.99 | 31.65 | 31.65 | 2.6375 | -0.49 (-1.52%) | 1,759,200 |
10 Jul 2003 | USD | 32.4 | 32.65 | 32 | 32.14 | 2.6783 | -0.36 (-1.11%) | 5,649,600 |
9 Jul 2003 | USD | 31.47 | 32.54 | 31.45 | 32.5 | 2.7083 | +1.03 (+3.27%) | 5,509,200 |
8 Jul 2003 | USD | 31.2 | 31.63 | 31.2 | 31.47 | 2.6225 | +0.33 (+1.06%) | 5,340,000 |
7 Jul 2003 | USD | 30.99 | 31.37 | 30.93 | 31.14 | 2.595 | +0.28 (+0.91%) | 4,335,600 |
4 Jul 2003 | USD | 30.86 | 30.86 | 30.86 | 30.86 | 2.5717 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 30.6 | 30.95 | 30.5 | 30.86 | 2.5717 | +0.3 (+0.98%) | 1,048,800 |
2 Jul 2003 | USD | 29.82 | 30.69 | 29.82 | 30.56 | 2.5467 | +0.64 (+2.14%) | 3,214,800 |
1 Jul 2003 | USD | 29.75 | 30 | 29.64 | 29.92 | 2.4933 | +0.26 (+0.88%) | 1,069,200 |
30 Jun 2003 | USD | 29.85 | 29.92 | 29.51 | 29.66 | 2.4717 | -0.09 (-0.30%) | 706,800 |
27 Jun 2003 | USD | 29.98 | 30.09 | 29.71 | 29.75 | 2.4792 | -0.23 (-0.77%) | 1,809,600 |
26 Jun 2003 | USD | 29.9 | 30.01 | 29.6 | 29.98 | 2.4983 | -0.01 (-0.03%) | 954,000 |
25 Jun 2003 | USD | 30.27 | 30.28 | 29.9 | 29.99 | 2.4992 | -0.07 (-0.23%) | 1,390,800 |
24 Jun 2003 | USD | 29.9 | 30.19 | 29.9 | 30.06 | 2.505 | -0.1 (-0.33%) | 1,700,400 |
23 Jun 2003 | USD | 30.04 | 30.25 | 29.91 | 30.16 | 2.5133 | +0.12 (+0.40%) | 2,701,200 |
20 Jun 2003 | USD | 30.24 | 30.24 | 29.83 | 30.04 | 2.5033 | -0.31 (-1.02%) | 759,600 |
19 Jun 2003 | USD | 30.51 | 30.89 | 30.35 | 30.35 | 2.5292 | -0.08 (-0.26%) | 874,800 |
18 Jun 2003 | USD | 30.45 | 30.45 | 30.23 | 30.43 | 2.5358 | +0.18 (+0.60%) | 6,325,200 |
17 Jun 2003 | USD | 30.3 | 30.49 | 30.13 | 30.25 | 2.5208 | +0.38 (+1.27%) | 8,696,400 |
16 Jun 2003 | USD | 29.55 | 29.91 | 29.25 | 29.87 | 2.4892 | +0.37 (+1.25%) | 3,963,600 |
13 Jun 2003 | USD | 29.65 | 29.75 | 29.35 | 29.5 | 2.4583 | -0.49 (-1.63%) | 4,099,200 |
12 Jun 2003 | USD | 30.15 | 30.15 | 29.67 | 29.99 | 2.4992 | -0.36 (-1.19%) | 3,132,000 |
11 Jun 2003 | USD | 30.1 | 30.49 | 30.07 | 30.35 | 2.5292 | +0.03 (+0.10%) | 2,264,400 |
10 Jun 2003 | USD | 30.49 | 30.75 | 30.2 | 30.32 | 2.5267 | -0.08 (-0.26%) | 2,674,800 |
9 Jun 2003 | USD | 30.78 | 30.85 | 30.28 | 30.4 | 2.5333 | -0.4 (-1.30%) | 1,394,400 |
6 Jun 2003 | USD | 30.69 | 30.91 | 30.69 | 30.8 | 2.5667 | +0.4 (+1.32%) | 3,552,000 |
5 Jun 2003 | USD | 29.85 | 30.5 | 29.85 | 30.4 | 2.5333 | +0.35 (+1.16%) | 2,010,000 |