Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 40.66 | 41.05 | 40.66 | 40.92 | 108.3974 | +0.23 (+0.57%) | 345,800 |
4 Mar 2003 | USD | 41.45 | 41.45 | 40.45 | 40.69 | 107.7881 | -0.99 (-2.38%) | 512,200 |
3 Mar 2003 | USD | 41.9 | 42.13 | 41.58 | 41.68 | 110.4106 | -0.17 (-0.41%) | 451,400 |
28 Feb 2003 | USD | 41 | 41.85 | 40.6 | 41.85 | 110.8609 | +1.45 (+3.59%) | 366,100 |
27 Feb 2003 | USD | 40.61 | 40.7 | 40.12 | 40.4 | 107.0199 | -0.1 (-0.25%) | 496,500 |
26 Feb 2003 | USD | 40.35 | 40.97 | 39.89 | 40.5 | 107.2848 | +0.05 (+0.12%) | 390,400 |
25 Feb 2003 | USD | 38.5 | 40.45 | 38.2 | 40.45 | 107.1523 | +1.02 (+2.59%) | 2,321,600 |
24 Feb 2003 | USD | 41.85 | 41.85 | 38.7 | 39.43 | 104.4503 | -2.64 (-6.28%) | 1,725,000 |
21 Feb 2003 | USD | 41.76 | 42.25 | 41.25 | 42.07 | 111.4437 | +0.32 (+0.77%) | 518,700 |
20 Feb 2003 | USD | 42.15 | 42.24 | 41.69 | 41.75 | 110.596 | -0.3 (-0.71%) | 207,900 |
19 Feb 2003 | USD | 42.3 | 42.75 | 41.78 | 42.05 | 111.3907 | -0.16 (-0.38%) | 305,600 |
18 Feb 2003 | USD | 41.9 | 42.24 | 41.45 | 42.21 | 111.8146 | +1.01 (+2.45%) | 277,500 |
17 Feb 2003 | USD | 41.2 | 41.2 | 41.2 | 41.2 | 109.1391 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 40.67 | 41.3 | 40.5 | 41.2 | 109.1391 | +0.43 (+1.05%) | 218,000 |
13 Feb 2003 | USD | 40.5 | 40.92 | 40.06 | 40.77 | 108 | +0.81 (+2.03%) | 516,500 |
12 Feb 2003 | USD | 40.17 | 40.17 | 39.6 | 39.96 | 105.8543 | -0.06 (-0.15%) | 430,200 |
11 Feb 2003 | USD | 39.6 | 40.25 | 39.6 | 40.02 | 106.0132 | +0.42 (+1.06%) | 553,900 |
10 Feb 2003 | USD | 40.2 | 40.2 | 38.9 | 39.6 | 104.9007 | -0.5 (-1.25%) | 680,900 |
7 Feb 2003 | USD | 40.8 | 40.8 | 39.74 | 40.1 | 106.2252 | -0.51 (-1.26%) | 360,500 |
6 Feb 2003 | USD | 41.3 | 41.34 | 40.15 | 40.61 | 107.5762 | -0.64 (-1.55%) | 304,000 |
5 Feb 2003 | USD | 41.25 | 41.6 | 41.19 | 41.25 | 109.2715 | -0.08 (-0.19%) | 356,700 |
4 Feb 2003 | USD | 40.85 | 41.75 | 40.5 | 41.33 | 109.4834 | +0.28 (+0.68%) | 286,300 |
3 Feb 2003 | USD | 41.5 | 41.5 | 40.87 | 41.05 | 108.7417 | -0.5 (-1.20%) | 302,200 |
31 Jan 2003 | USD | 41.2 | 41.74 | 40.56 | 41.55 | 110.0662 | -0.15 (-0.36%) | 207,700 |
30 Jan 2003 | USD | 41.3 | 41.7 | 41.1 | 41.7 | 110.4636 | +0.45 (+1.09%) | 216,700 |
29 Jan 2003 | USD | 42.85 | 42.85 | 40.8 | 41.25 | 109.2715 | -1.1 (-2.60%) | 560,700 |
28 Jan 2003 | USD | 42.41 | 42.6 | 41.71 | 42.35 | 112.1854 | -0.05 (-0.12%) | 312,500 |
27 Jan 2003 | USD | 41.68 | 42.49 | 41.3 | 42.4 | 112.3179 | +0.91 (+2.19%) | 401,300 |
24 Jan 2003 | USD | 40.7 | 41.68 | 40.61 | 41.49 | 109.9073 | +0.63 (+1.54%) | 317,500 |
23 Jan 2003 | USD | 40.35 | 41.23 | 40.1 | 40.86 | 108.2384 | +0.81 (+2.02%) | 410,800 |