Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2003 | USD | 28 | 28 | 27.81 | 27.85 | 2.3208 | 0.0 (0.0%) | 3,616,800 |
22 Apr 2003 | USD | 28.29 | 28.3 | 27.69 | 27.85 | 2.3208 | -0.45 (-1.59%) | 4,282,800 |
21 Apr 2003 | USD | 28.06 | 28.46 | 28 | 28.3 | 2.3583 | +0.24 (+0.86%) | 705,600 |
18 Apr 2003 | USD | 28.06 | 28.06 | 28.06 | 28.06 | 2.3383 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 27.8 | 28.21 | 27.8 | 28.06 | 2.3383 | -0.06 (-0.21%) | 3,036,000 |
16 Apr 2003 | USD | 28.7 | 28.7 | 27.95 | 28.12 | 2.3433 | -0.38 (-1.33%) | 4,260,000 |
15 Apr 2003 | USD | 28.33 | 28.6 | 28.2652 | 28.5 | 2.375 | +0.3 (+1.06%) | 2,389,200 |
14 Apr 2003 | USD | 27.95 | 28.2 | 27.95 | 28.2 | 2.35 | +0.2 (+0.71%) | 792,000 |
11 Apr 2003 | USD | 28.55 | 28.6 | 28 | 28 | 2.3333 | -0.3 (-1.06%) | 1,084,800 |
10 Apr 2003 | USD | 28.15 | 29 | 28.15 | 28.3 | 2.3583 | +0.2 (+0.71%) | 3,625,200 |
9 Apr 2003 | USD | 28 | 28.24 | 27.95 | 28.1 | 2.3417 | +0.25 (+0.90%) | 1,459,200 |
8 Apr 2003 | USD | 27.8 | 27.93 | 27.75 | 27.85 | 2.3208 | +0.25 (+0.91%) | 1,630,800 |
7 Apr 2003 | USD | 27.25 | 28.05 | 27.25 | 27.6 | 2.3 | +0.55 (+2.03%) | 8,106,000 |
4 Apr 2003 | USD | 27.45 | 27.45 | 26.84 | 27.05 | 2.2542 | -0.14 (-0.51%) | 4,885,200 |
3 Apr 2003 | USD | 28.09 | 28.09 | 27.05 | 27.19 | 2.2658 | -0.76 (-2.72%) | 4,002,000 |
2 Apr 2003 | USD | 27.7 | 28.01 | 27.7 | 27.95 | 2.3292 | +0.29 (+1.05%) | 10,683,600 |
1 Apr 2003 | USD | 27 | 27.85 | 27 | 27.66 | 2.305 | +0.71 (+2.63%) | 7,011,600 |
31 Mar 2003 | USD | 27.3 | 27.39 | 26.87 | 26.95 | 2.2458 | -0.5 (-1.82%) | 5,796,000 |
28 Mar 2003 | USD | 27.6 | 27.6 | 27.4 | 27.45 | 2.2875 | -0.06 (-0.22%) | 3,644,400 |
27 Mar 2003 | USD | 27.1 | 27.85 | 27 | 27.51 | 2.2925 | +0.41 (+1.51%) | 10,131,600 |
26 Mar 2003 | USD | 27.71 | 27.71 | 27.04 | 27.1 | 2.2583 | -0.52 (-1.88%) | 3,433,200 |
25 Mar 2003 | USD | 27.5 | 27.65 | 27.5 | 27.62 | 2.3017 | +0.22 (+0.80%) | 4,149,600 |
24 Mar 2003 | USD | 27.85 | 27.85 | 27.29 | 27.4 | 2.2833 | -0.4 (-1.44%) | 1,837,200 |
21 Mar 2003 | USD | 27.71 | 27.83 | 27.61 | 27.8 | 2.3167 | +0.06 (+0.22%) | 2,182,800 |
20 Mar 2003 | USD | 27.55 | 27.78 | 27.4 | 27.74 | 2.3117 | +0.3 (+1.09%) | 2,216,400 |
19 Mar 2003 | USD | 27.97 | 27.97 | 27.31 | 27.44 | 2.2867 | -0.48 (-1.72%) | 5,360,400 |
18 Mar 2003 | USD | 28.2 | 28.2 | 27.64 | 27.92 | 2.3267 | -0.23 (-0.82%) | 3,122,400 |
17 Mar 2003 | USD | 28 | 28.53 | 27.94 | 28.15 | 2.3458 | +0.15 (+0.54%) | 4,666,800 |
14 Mar 2003 | USD | 28.79 | 28.8 | 27.8 | 28 | 2.3333 | -0.7 (-2.44%) | 3,862,800 |
13 Mar 2003 | USD | 28.55 | 28.75 | 28.46 | 28.7 | 2.3917 | +0.04 (+0.14%) | 6,338,400 |