Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | USD | 26.75 | 26.83 | 26.5 | 26.51 | 26.51 | -0.79 (-2.89%) | 66,900 |
7 Nov 2003 | USD | 27.65 | 28.15 | 27.3 | 27.3 | 27.3 | -0.14 (-0.51%) | 204,000 |
6 Nov 2003 | USD | 26.4 | 27.7 | 26.35 | 27.44 | 27.44 | +1.79 (+6.98%) | 395,900 |
5 Nov 2003 | USD | 25.45 | 25.85 | 25.3 | 25.65 | 25.65 | +0.2 (+0.79%) | 243,400 |
4 Nov 2003 | USD | 25.5 | 25.5 | 25.25 | 25.45 | 25.45 | -0.05 (-0.20%) | 43,726 |
3 Nov 2003 | USD | 25.25 | 25.65 | 25.2 | 25.5 | 25.5 | +0.45 (+1.80%) | 135,800 |
31 Oct 2003 | USD | 24.9 | 25.25 | 24.9 | 25.05 | 25.05 | +0.1 (+0.40%) | 42,800 |
30 Oct 2003 | USD | 24.4 | 25 | 24.4 | 24.95 | 24.95 | +0.65 (+2.67%) | 195,200 |
29 Oct 2003 | USD | 23.97 | 24.5 | 23.9 | 24.3 | 24.3 | +0.34 (+1.42%) | 172,300 |
28 Oct 2003 | USD | 23.97 | 23.98 | 23.5 | 23.96 | 23.96 | +0.03 (+0.13%) | 80,700 |
27 Oct 2003 | USD | 24.34 | 24.34 | 23.86 | 23.93 | 23.93 | -0.27 (-1.12%) | 85,300 |
24 Oct 2003 | USD | 24.7 | 24.7 | 24.16 | 24.2 | 24.2 | -0.53 (-2.14%) | 39,000 |
23 Oct 2003 | USD | 24.7 | 24.8 | 24.55 | 24.73 | 24.73 | -0.07 (-0.28%) | 24,000 |
22 Oct 2003 | USD | 25 | 25 | 24.8 | 24.8 | 24.8 | -0.12 (-0.48%) | 95,000 |
21 Oct 2003 | USD | 25 | 25 | 24.67 | 24.92 | 24.92 | -0.18 (-0.72%) | 14,100 |
20 Oct 2003 | USD | 24.35 | 25.12 | 24.35 | 25.1 | 25.1 | +0.85 (+3.51%) | 57,500 |
17 Oct 2003 | USD | 24.1 | 24.34 | 24.06 | 24.25 | 24.25 | +0.05 (+0.21%) | 114,300 |
16 Oct 2003 | USD | 24.85 | 24.9 | 24.2 | 24.2 | 24.2 | -0.7 (-2.81%) | 114,700 |
15 Oct 2003 | USD | 25.27 | 25.28 | 24.77 | 24.9 | 24.9 | -0.36 (-1.43%) | 75,700 |
14 Oct 2003 | USD | 25.3 | 25.35 | 25.25 | 25.26 | 25.26 | -0.09 (-0.36%) | 11,700 |
13 Oct 2003 | USD | 25.77 | 25.78 | 25.35 | 25.35 | 25.35 | -0.65 (-2.50%) | 31,700 |
10 Oct 2003 | USD | 25.9 | 26.3 | 25.9 | 26 | 26 | +0.1 (+0.39%) | 92,300 |
9 Oct 2003 | USD | 25.65 | 26.05 | 25.65 | 25.9 | 25.9 | +0.32 (+1.25%) | 116,800 |
8 Oct 2003 | USD | 25.85 | 25.86 | 25.55 | 25.58 | 25.58 | -0.27 (-1.04%) | 30,000 |
7 Oct 2003 | USD | 25.55 | 26 | 25.5 | 25.85 | 25.85 | +0.25 (+0.98%) | 84,400 |
6 Oct 2003 | USD | 25.4 | 25.65 | 25.4 | 25.6 | 25.6 | +0.2 (+0.79%) | 15,500 |
3 Oct 2003 | USD | 25.4 | 26.05 | 25.3 | 25.4 | 25.4 | -0.09 (-0.35%) | 103,400 |
2 Oct 2003 | USD | 24.85 | 25.59 | 24.72 | 25.49 | 25.49 | +0.69 (+2.78%) | 61,200 |
1 Oct 2003 | USD | 24.9 | 24.95 | 24.45 | 24.8 | 24.8 | -0.15 (-0.60%) | 54,300 |
30 Sep 2003 | USD | 24.25 | 24.95 | 24.2 | 24.95 | 24.95 | +0.65 (+2.67%) | 43,400 |