Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | USD | 44.95 | 44.95 | 43.3 | 44.61 | 118.1719 | -0.29 (-0.65%) | 475,100 |
9 Jul 2003 | USD | 45.47 | 45.52 | 44.67 | 44.9 | 118.9401 | -0.58 (-1.28%) | 672,200 |
8 Jul 2003 | USD | 45.43 | 45.79 | 45.16 | 45.48 | 120.4765 | +0.19 (+0.42%) | 276,500 |
7 Jul 2003 | USD | 45.2 | 45.59 | 45.04 | 45.29 | 119.9732 | 0.0 (0.0%) | 495,100 |
4 Jul 2003 | USD | 45.29 | 45.29 | 45.29 | 45.29 | 119.9732 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 45.25 | 45.4 | 45.17 | 45.29 | 119.9732 | -0.06 (-0.13%) | 160,400 |
2 Jul 2003 | USD | 45.35 | 45.75 | 45 | 45.35 | 120.1321 | -1.12 (-2.41%) | 679,000 |
1 Jul 2003 | USD | 45.5 | 46.51 | 45.33 | 46.47 | 123.099 | +0.98 (+2.15%) | 403,100 |
30 Jun 2003 | USD | 45.5 | 45.65 | 45.1 | 45.49 | 120.503 | 0.0 (0.0%) | 894,100 |
27 Jun 2003 | USD | 46 | 46.01 | 45.35 | 45.49 | 120.503 | -0.47 (-1.02%) | 510,700 |
26 Jun 2003 | USD | 45.2 | 46 | 45.06 | 45.96 | 121.748 | +0.56 (+1.23%) | 226,800 |
25 Jun 2003 | USD | 46.05 | 46.06 | 45.19 | 45.4 | 120.2646 | -0.85 (-1.84%) | 339,600 |
24 Jun 2003 | USD | 46.44 | 46.6 | 45.84 | 46.25 | 122.5162 | +0.06 (+0.13%) | 317,000 |
23 Jun 2003 | USD | 46.84 | 46.86 | 45.79 | 46.19 | 122.3573 | -0.65 (-1.39%) | 470,800 |
20 Jun 2003 | USD | 46.65 | 47.45 | 46.39 | 46.84 | 124.0792 | +0.39 (+0.84%) | 369,400 |
19 Jun 2003 | USD | 46.2 | 46.87 | 46.1 | 46.45 | 123.046 | +0.47 (+1.02%) | 308,500 |
18 Jun 2003 | USD | 45.8 | 46.55 | 45.39 | 45.98 | 121.801 | +0.18 (+0.39%) | 225,200 |
17 Jun 2003 | USD | 46.35 | 46.35 | 45.24 | 45.8 | 121.3242 | -0.13 (-0.28%) | 244,700 |
16 Jun 2003 | USD | 44.8 | 46.33 | 44.8 | 45.93 | 121.6686 | +1.36 (+3.05%) | 335,000 |
13 Jun 2003 | USD | 45.4 | 45.72 | 44.08 | 44.57 | 118.0659 | -0.88 (-1.94%) | 359,200 |
12 Jun 2003 | USD | 44.5 | 45.45 | 44.35 | 45.45 | 120.397 | +1.45 (+3.30%) | 569,000 |
11 Jun 2003 | USD | 42.1 | 44.28 | 41.95 | 44 | 116.556 | +1.98 (+4.71%) | 918,800 |
10 Jun 2003 | USD | 42.1 | 42.33 | 41.94 | 42.02 | 111.311 | +0.04 (+0.10%) | 534,500 |
9 Jun 2003 | USD | 42.55 | 42.6 | 41.9 | 41.98 | 111.205 | -0.57 (-1.34%) | 462,000 |
6 Jun 2003 | USD | 43.65 | 44.2 | 42.4 | 42.55 | 112.715 | -0.9 (-2.07%) | 327,700 |
5 Jun 2003 | USD | 42.5 | 43.5 | 42.45 | 43.45 | 115.0991 | +0.41 (+0.95%) | 261,100 |
4 Jun 2003 | USD | 41.7 | 43.6 | 41.7 | 43.04 | 114.013 | +1.37 (+3.29%) | 576,200 |
3 Jun 2003 | USD | 42.65 | 43.08 | 41.2 | 41.67 | 110.3838 | -0.88 (-2.07%) | 315,100 |
2 Jun 2003 | USD | 43.5 | 44.32 | 42.55 | 42.55 | 112.715 | -0.03 (-0.07%) | 571,600 |
30 May 2003 | USD | 41.44 | 42.75 | 41.44 | 42.58 | 112.7944 | +1.14 (+2.75%) | 311,000 |