Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 32 | 32.3 | 32 | 32 | 31.2381 | 0.0 (0.0%) | 8,012 |
18 Nov 2003 | USD | 32 | 32.4 | 32 | 32 | 31.2381 | -0.3 (-0.93%) | 4,390 |
17 Nov 2003 | USD | 32.3 | 32.3 | 32.3 | 32.3 | 31.531 | -0.8 (-2.42%) | 143 |
14 Nov 2003 | USD | 33.1 | 33.2 | 33.1 | 33.1 | 32.3119 | +0.1 (+0.30%) | 3,707 |
13 Nov 2003 | USD | 33 | 33.27 | 33 | 33 | 32.2143 | +0.15 (+0.46%) | 24,227 |
12 Nov 2003 | USD | 32.85 | 32.85 | 32.4 | 32.85 | 32.0679 | +0.85 (+2.66%) | 3,814 |
11 Nov 2003 | USD | 32 | 32 | 32 | 32 | 31.2381 | -0.25 (-0.78%) | 168 |
10 Nov 2003 | USD | 32.25 | 32.4 | 32.25 | 32.25 | 31.4821 | -0.55 (-1.68%) | 5,161 |
7 Nov 2003 | USD | 32.8 | 32.8 | 32.8 | 32.8 | 32.019 | +0.3 (+0.92%) | 2,000 |
6 Nov 2003 | USD | 32.5 | 32.8 | 32.2509 | 32.5 | 31.7262 | -0.3 (-0.91%) | 3,494 |
5 Nov 2003 | USD | 32.8 | 33.75 | 32.5 | 32.8 | 32.019 | -0.8 (-2.38%) | 19,372 |
4 Nov 2003 | USD | 33.6 | 33.75 | 33.6 | 33.6 | 32.8 | -1.95 (-5.49%) | 2,108 |
3 Nov 2003 | USD | 35.55 | 35.6 | 35.55 | 35.55 | 34.7036 | +0.45 (+1.28%) | 3,865 |
31 Oct 2003 | USD | 35.1 | 35.2 | 35 | 35.1 | 34.2643 | +0.1 (+0.29%) | 22,100 |
30 Oct 2003 | USD | 35 | 35.25 | 35 | 35 | 34.1667 | +0.3 (+0.86%) | 16,600 |
29 Oct 2003 | USD | 34.7 | 34.7 | 34.7 | 34.7 | 33.8738 | +0.539 (+1.58%) | 400 |
28 Oct 2003 | USD | 34.161 | 34.35 | 34.161 | 34.161 | 33.3476 | +0.161 (+0.47%) | 3,400 |
27 Oct 2003 | USD | 34 | 34 | 34 | 34 | 33.1905 | +0.5 (+1.49%) | 100 |
24 Oct 2003 | USD | 33.5 | 33.5 | 33.5 | 33.5 | 32.7024 | -0.25 (-0.74%) | 100 |
23 Oct 2003 | USD | 33.75 | 34.0043 | 33.75 | 33.75 | 32.9464 | -0.25 (-0.74%) | 37,300 |
22 Oct 2003 | USD | 34 | 34.15 | 34 | 34 | 33.1905 | -0.75 (-2.16%) | 3,600 |
21 Oct 2003 | USD | 34.75 | 34.75 | 34.75 | 34.75 | 33.9226 | 0.0 (0.0%) | 0 |
20 Oct 2003 | USD | 34.75 | 34.75 | 34.65 | 34.75 | 33.9226 | -0.3 (-0.86%) | 7,500 |
17 Oct 2003 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 34.2155 | 0.0 (0.0%) | 0 |
16 Oct 2003 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 34.2155 | +0.3 (+0.86%) | 0 |
15 Oct 2003 | USD | 34.75 | 34.75 | 34.75 | 34.75 | 33.9226 | -0.05 (-0.14%) | 0 |
14 Oct 2003 | USD | 34.8 | 34.8 | 34.8 | 34.8 | 33.9714 | +1.8 (+5.45%) | 0 |
13 Oct 2003 | USD | 33 | 33 | 33 | 33 | 32.2143 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 33 | 33 | 33 | 33 | 32.2143 | 0.0 (0.0%) | 0 |
9 Oct 2003 | USD | 33 | 33 | 33 | 33 | 32.2143 | +0.35 (+1.07%) | 0 |