Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | USD | 23 | 23.25 | 23 | 23.12 | 23.12 | +0.22 (+0.96%) | 17,100 |
1 Jan 2004 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 22.94 | 23.19 | 22.6 | 22.9 | 22.9 | -0.03 (-0.13%) | 33,100 |
30 Dec 2003 | USD | 22.61 | 23.2 | 22.57 | 22.93 | 22.93 | +0.91 (+4.13%) | 48,100 |
29 Dec 2003 | USD | 21.71 | 22.04 | 21.71 | 22.02 | 22.02 | -0.01 (-0.05%) | 43,000 |
26 Dec 2003 | USD | 22 | 22.24 | 22 | 22.03 | 22.03 | -0.08 (-0.36%) | 24,100 |
25 Dec 2003 | USD | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 22.1 | 22.23 | 22.1 | 22.11 | 22.11 | -0.56 (-2.47%) | 42,700 |
23 Dec 2003 | USD | 22.55 | 22.7 | 22.2 | 22.67 | 22.67 | +0.32 (+1.43%) | 97,400 |
22 Dec 2003 | USD | 22.15 | 22.49 | 22 | 22.35 | 22.35 | +0.73 (+3.38%) | 81,200 |
19 Dec 2003 | USD | 21.16 | 21.7 | 21.12 | 21.62 | 21.62 | +0.7 (+3.35%) | 70,500 |
18 Dec 2003 | USD | 20.6 | 21 | 20.56 | 20.92 | 20.92 | +0.64 (+3.16%) | 59,400 |
17 Dec 2003 | USD | 20.2 | 20.38 | 20.08 | 20.28 | 20.28 | -1.05 (-4.92%) | 68,000 |
16 Dec 2003 | USD | 21.25 | 21.39 | 21.15 | 21.33 | 21.33 | +0.06 (+0.28%) | 97,300 |
15 Dec 2003 | USD | 21.38 | 21.68 | 21.27 | 21.27 | 21.27 | -0.11 (-0.51%) | 83,700 |
12 Dec 2003 | USD | 21.3 | 21.43 | 21.25 | 21.38 | 21.38 | -0.14 (-0.65%) | 51,300 |
11 Dec 2003 | USD | 21.25 | 21.59 | 20.9 | 21.52 | 21.52 | +0.43 (+2.04%) | 62,900 |
10 Dec 2003 | USD | 20.9 | 21.25 | 20.86 | 21.09 | 21.09 | -0.03 (-0.14%) | 76,900 |
9 Dec 2003 | USD | 21.54 | 21.54 | 21.12 | 21.12 | 21.12 | -1.06 (-4.78%) | 85,800 |
8 Dec 2003 | USD | 22 | 22.3 | 21.85 | 22.18 | 22.18 | -0.22 (-0.98%) | 32,200 |
5 Dec 2003 | USD | 22.5 | 22.59 | 22.25 | 22.4 | 22.4 | -0.29 (-1.28%) | 51,900 |
4 Dec 2003 | USD | 22.38 | 22.82 | 22.32 | 22.69 | 22.69 | +0.74 (+3.37%) | 81,300 |
3 Dec 2003 | USD | 22.5 | 22.6 | 21.95 | 21.95 | 21.95 | -0.6 (-2.66%) | 67,800 |
2 Dec 2003 | USD | 22.5 | 22.9 | 22.39 | 22.55 | 22.55 | +0.1 (+0.45%) | 116,900 |
1 Dec 2003 | USD | 22.2 | 22.55 | 22.2 | 22.45 | 22.45 | +0.57 (+2.61%) | 79,500 |
28 Nov 2003 | USD | 21.76 | 21.97 | 21.68 | 21.88 | 21.88 | -0.37 (-1.66%) | 33,500 |
27 Nov 2003 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 22.15 | 22.39 | 22.06 | 22.25 | 22.25 | +0.17 (+0.77%) | 52,200 |
25 Nov 2003 | USD | 22.15 | 22.23 | 21.8 | 22.08 | 22.08 | +0.03 (+0.14%) | 81,800 |
24 Nov 2003 | USD | 21.96 | 22.48 | 21.85 | 22.05 | 22.05 | +0.34 (+1.57%) | 74,900 |