Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | USD | 62.75 | 64.14 | 62.5 | 62.5 | 56.8182 | -0.5 (-0.79%) | 4,033 |
17 Nov 2003 | USD | 62.01 | 64.59 | 62 | 63 | 57.2727 | +0.65 (+1.04%) | 8,274 |
14 Nov 2003 | USD | 62.6 | 63 | 62.26 | 62.35 | 56.6818 | -0.2 (-0.32%) | 5,427 |
13 Nov 2003 | USD | 62.65 | 62.65 | 62.02 | 62.55 | 56.8636 | -0.6 (-0.95%) | 1,200 |
12 Nov 2003 | USD | 62.95 | 63.35 | 62.68 | 63.15 | 57.4091 | +0.12 (+0.19%) | 2,201 |
11 Nov 2003 | USD | 62.85 | 63.8 | 62.85 | 63.03 | 57.3 | 0.0 (0.0%) | 15,345 |
10 Nov 2003 | USD | 63.5 | 63.5 | 62.66 | 63.03 | 57.3 | +0.51 (+0.82%) | 5,056 |
7 Nov 2003 | USD | 63.5 | 64.09 | 62.52 | 62.52 | 56.8364 | -0.78 (-1.23%) | 1,300 |
6 Nov 2003 | USD | 62.95 | 63.3 | 62.66 | 63.3 | 57.5455 | -0.08 (-0.13%) | 4,400 |
5 Nov 2003 | USD | 62.01 | 63.6 | 62 | 63.38 | 57.6182 | +0.98 (+1.57%) | 5,614 |
4 Nov 2003 | USD | 63 | 63.01 | 61.52 | 62.4 | 56.7273 | -0.6 (-0.95%) | 13,971 |
3 Nov 2003 | USD | 63.39 | 63.4 | 62 | 63 | 57.2727 | 0.0 (0.0%) | 4,721 |
31 Oct 2003 | USD | 63 | 63 | 62 | 63 | 57.2727 | +0.81 (+1.30%) | 8,447 |
30 Oct 2003 | USD | 62.7 | 63.45 | 62.02 | 62.19 | 56.5364 | -0.06 (-0.10%) | 9,969 |
29 Oct 2003 | USD | 61.3 | 62.53 | 61.3 | 62.25 | 56.5909 | +0.4 (+0.65%) | 17,845 |
28 Oct 2003 | USD | 61.5 | 61.99 | 60 | 61.85 | 56.2273 | +0.4 (+0.65%) | 9,093 |
27 Oct 2003 | USD | 60.74 | 61.5 | 60.25 | 61.45 | 55.8636 | +1.41 (+2.35%) | 3,283 |
24 Oct 2003 | USD | 60 | 60.47 | 60 | 60.04 | 54.5818 | +0.09 (+0.15%) | 1,226 |
23 Oct 2003 | USD | 60.25 | 60.25 | 59.95 | 59.95 | 54.5 | -0.2 (-0.33%) | 600 |
22 Oct 2003 | USD | 61 | 61.261 | 60.15 | 60.15 | 54.6818 | -1.4 (-2.27%) | 5,861 |
21 Oct 2003 | USD | 61.26 | 61.55 | 61.25 | 61.55 | 55.9545 | -0.05 (-0.08%) | 1,851 |
20 Oct 2003 | USD | 61.11 | 61.68 | 61.1 | 61.6 | 56 | +0.47 (+0.77%) | 1,395 |
17 Oct 2003 | USD | 62.57 | 62.57 | 61.11 | 61.13 | 55.5727 | -0.92 (-1.48%) | 8,139 |
16 Oct 2003 | USD | 62.25 | 62.5 | 62.05 | 62.05 | 56.4091 | +0.05 (+0.08%) | 966 |
15 Oct 2003 | USD | 62.185 | 62.185 | 61.5 | 62 | 56.3636 | 0.0 (0.0%) | 2,097 |
14 Oct 2003 | USD | 62 | 62.18 | 61.74 | 62 | 56.3636 | 0.0 (0.0%) | 12,313 |
13 Oct 2003 | USD | 61.79 | 62.49 | 61.75 | 62 | 56.3636 | +0.74 (+1.21%) | 16,450 |
10 Oct 2003 | USD | 61.26 | 61.41 | 61.26 | 61.26 | 55.6909 | -0.49 (-0.79%) | 1,639 |
9 Oct 2003 | USD | 61.575 | 61.76 | 61.29 | 61.75 | 56.1364 | +0.52 (+0.85%) | 2,421 |
8 Oct 2003 | USD | 60.76 | 61.25 | 60.6 | 61.23 | 55.6636 | -0.77 (-1.24%) | 2,182 |