Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | USD | 25.45 | 25.55 | 25.4 | 25.44 | 12.72 | +0.04 (+0.16%) | 38,400 |
23 Dec 2003 | USD | 25.25 | 25.49 | 25.25 | 25.4 | 12.7 | +0.15 (+0.59%) | 70,600 |
22 Dec 2003 | USD | 25.1 | 25.42 | 25.1 | 25.25 | 12.625 | -0.1 (-0.39%) | 118,400 |
19 Dec 2003 | USD | 25.5 | 25.5 | 25.35 | 25.35 | 12.675 | 0.0 (0.0%) | 18,800 |
18 Dec 2003 | USD | 25.15 | 25.55 | 25.1 | 25.35 | 12.675 | +0.25 (+1.00%) | 202,400 |
17 Dec 2003 | USD | 25 | 25.4 | 24.99 | 25.1 | 12.55 | +0.11 (+0.44%) | 220,800 |
16 Dec 2003 | USD | 24.8 | 25 | 24.78 | 24.99 | 12.495 | +0.19 (+0.77%) | 150,800 |
15 Dec 2003 | USD | 24.9 | 25 | 24.76 | 24.8 | 12.4 | 0.0 (0.0%) | 98,400 |
12 Dec 2003 | USD | 25.2 | 25.2 | 24.6 | 24.8 | 12.4 | -0.49 (-1.94%) | 341,200 |
11 Dec 2003 | USD | 25.25 | 25.45 | 25.25 | 25.29 | 12.645 | +0.05 (+0.20%) | 256,000 |
10 Dec 2003 | USD | 24.65 | 25.6 | 24.6 | 25.24 | 12.62 | +0.64 (+2.60%) | 425,800 |
9 Dec 2003 | USD | 24.5 | 24.95 | 24.5 | 24.6 | 12.3 | +0.2 (+0.82%) | 452,400 |
8 Dec 2003 | USD | 25 | 25.3 | 24.34 | 24.4 | 12.2 | -1.15 (-4.50%) | 464,600 |
5 Dec 2003 | USD | 25.5 | 25.85 | 25.5 | 25.55 | 12.775 | -0.45 (-1.73%) | 280,400 |
4 Dec 2003 | USD | 26.55 | 27 | 25.45 | 26 | 13 | -0.4 (-1.52%) | 518,200 |
3 Dec 2003 | USD | 28 | 28.5 | 26.3 | 26.4 | 13.2 | -1.5 (-5.38%) | 527,400 |
2 Dec 2003 | USD | 27.65 | 28.2 | 27.5 | 27.9 | 13.95 | +0.15 (+0.54%) | 195,000 |
1 Dec 2003 | USD | 27.3 | 27.9 | 27.15 | 27.75 | 13.875 | +0.57 (+2.10%) | 238,400 |
28 Nov 2003 | USD | 27.01 | 27.2 | 27 | 27.18 | 13.59 | +0.11 (+0.41%) | 71,000 |
27 Nov 2003 | USD | 27.07 | 27.07 | 27.07 | 27.07 | 13.535 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 27.4 | 27.44 | 26.65 | 27.07 | 13.535 | -0.33 (-1.20%) | 165,400 |
25 Nov 2003 | USD | 27.92 | 28 | 26.7 | 27.4 | 13.7 | -0.52 (-1.86%) | 190,000 |
24 Nov 2003 | USD | 26 | 28.61 | 25.73 | 27.92 | 13.96 | +2.28 (+8.89%) | 688,000 |
21 Nov 2003 | USD | 24.74 | 25.68 | 24.6 | 25.64 | 12.82 | +0.9 (+3.64%) | 648,800 |
20 Nov 2003 | USD | 24.5 | 25.15 | 23.8 | 24.74 | 12.37 | -0.36 (-1.43%) | 649,400 |
19 Nov 2003 | USD | 26.15 | 26.15 | 24.75 | 25.1 | 12.55 | -1.3 (-4.92%) | 579,400 |
18 Nov 2003 | USD | 27.8 | 27.95 | 26.35 | 26.4 | 13.2 | -1.4 (-5.04%) | 295,200 |
17 Nov 2003 | USD | 28.4 | 28.4 | 27.65 | 27.8 | 13.9 | -0.6 (-2.11%) | 144,800 |
14 Nov 2003 | USD | 28.75 | 28.75 | 28.4 | 28.4 | 14.2 | -0.35 (-1.22%) | 173,200 |
13 Nov 2003 | USD | 28.9 | 28.9 | 28.4 | 28.75 | 14.375 | -0.15 (-0.52%) | 301,000 |