Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | USD | 26.28 | 27.23 | 25.58 | 26.47 | 26.47 | -0.1 (-0.38%) | 1,078,500 |
12 Nov 2003 | USD | 24.84 | 26.57 | 24.77 | 26.57 | 26.57 | +1.72 (+6.92%) | 1,167,200 |
11 Nov 2003 | USD | 25 | 25.38 | 24.25 | 24.85 | 24.85 | -0.25 (-1.00%) | 742,700 |
10 Nov 2003 | USD | 26.53 | 26.53 | 24.93 | 25.1 | 25.1 | -1.37 (-5.18%) | 738,400 |
7 Nov 2003 | USD | 27.05 | 27.54 | 26.16 | 26.47 | 26.47 | -0.75 (-2.76%) | 782,300 |
6 Nov 2003 | USD | 26.59 | 27.23 | 25.87 | 27.22 | 27.22 | +0.68 (+2.56%) | 718,500 |
5 Nov 2003 | USD | 26.15 | 26.6 | 25.31 | 26.54 | 26.54 | +0.27 (+1.03%) | 581,300 |
4 Nov 2003 | USD | 26.31 | 27.12 | 26.01 | 26.27 | 26.27 | -0.51 (-1.90%) | 818,100 |
3 Nov 2003 | USD | 25.05 | 26.78 | 25.02 | 26.78 | 26.78 | +1.85 (+7.42%) | 1,082,700 |
31 Oct 2003 | USD | 25.75 | 26.44 | 24.92 | 24.93 | 24.93 | -2.16 (-7.97%) | 1,800,900 |
30 Oct 2003 | USD | 26 | 27.65 | 24.9 | 27.09 | 27.09 | +1.13 (+4.35%) | 1,841,400 |
29 Oct 2003 | USD | 25.5 | 26.07 | 25.02 | 25.96 | 25.96 | +0.19 (+0.74%) | 945,400 |
28 Oct 2003 | USD | 24.18 | 25.83 | 23.92 | 25.77 | 25.77 | +2.24 (+9.52%) | 842,900 |
27 Oct 2003 | USD | 22.76 | 23.59 | 22.65 | 23.53 | 23.53 | +0.74 (+3.25%) | 626,200 |
24 Oct 2003 | USD | 23.18 | 23.25 | 22.38 | 22.79 | 22.79 | -0.45 (-1.94%) | 694,600 |
23 Oct 2003 | USD | 23.2 | 24 | 22.67 | 23.24 | 23.24 | -1.18 (-4.83%) | 1,779,600 |
22 Oct 2003 | USD | 25.05 | 25.1 | 24.3 | 24.42 | 24.42 | -0.69 (-2.75%) | 972,200 |
21 Oct 2003 | USD | 23.58 | 25.39 | 23.54 | 25.11 | 25.11 | +1.6 (+6.81%) | 861,100 |
20 Oct 2003 | USD | 23.7 | 23.85 | 22.91 | 23.51 | 23.51 | -0.24 (-1.01%) | 482,900 |
17 Oct 2003 | USD | 24.31 | 24.5 | 23.35 | 23.75 | 23.75 | -0.55 (-2.26%) | 672,500 |
16 Oct 2003 | USD | 24.09 | 24.54 | 23.78 | 24.3 | 24.3 | +0.14 (+0.58%) | 428,700 |
15 Oct 2003 | USD | 24.96 | 25.11 | 24.07 | 24.16 | 24.16 | -0.07 (-0.29%) | 674,300 |
14 Oct 2003 | USD | 23.54 | 24.5 | 23.16 | 24.23 | 24.23 | +0.58 (+2.45%) | 643,000 |
13 Oct 2003 | USD | 23.2 | 24 | 22.61 | 23.65 | 23.65 | +0.7 (+3.05%) | 625,400 |
10 Oct 2003 | USD | 23.65 | 23.8 | 22.75 | 22.95 | 22.95 | -0.61 (-2.59%) | 475,100 |
9 Oct 2003 | USD | 24.14 | 24.64 | 23.19 | 23.56 | 23.56 | +0.43 (+1.86%) | 878,200 |
8 Oct 2003 | USD | 24.19 | 24.25 | 23.04 | 23.13 | 23.13 | -1.07 (-4.42%) | 845,800 |
7 Oct 2003 | USD | 22.73 | 24.41 | 22.56 | 24.2 | 24.2 | +1.2 (+5.22%) | 1,143,500 |
6 Oct 2003 | USD | 23.4 | 24.07 | 23 | 23 | 23 | -0.19 (-0.82%) | 838,800 |
3 Oct 2003 | USD | 22.44 | 23.52 | 22.11 | 23.19 | 23.19 | +2.1 (+9.96%) | 1,744,800 |