Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2003 | USD | 21.75 | 21.75 | 21.5 | 21.71 | 21.71 | +0.38 (+1.78%) | 51,800 |
20 Nov 2003 | USD | 21.6 | 21.6 | 21.33 | 21.33 | 21.33 | +0.06 (+0.28%) | 43,300 |
19 Nov 2003 | USD | 21.2 | 21.31 | 20.95 | 21.27 | 21.27 | -0.5 (-2.30%) | 119,100 |
18 Nov 2003 | USD | 21.95 | 22.18 | 21.75 | 21.77 | 21.77 | +0.09 (+0.42%) | 83,900 |
17 Nov 2003 | USD | 22 | 22 | 21.5 | 21.68 | 21.68 | +0.3 (+1.40%) | 82,800 |
14 Nov 2003 | USD | 21.79 | 21.93 | 21.35 | 21.38 | 21.38 | -0.74 (-3.35%) | 104,300 |
13 Nov 2003 | USD | 22.8 | 22.8 | 22.1 | 22.12 | 22.12 | -0.63 (-2.77%) | 130,700 |
12 Nov 2003 | USD | 22.1 | 22.99 | 22.02 | 22.75 | 22.75 | +1.52 (+7.16%) | 189,800 |
11 Nov 2003 | USD | 21 | 21.35 | 20.95 | 21.23 | 21.23 | +0.2 (+0.95%) | 96,500 |
10 Nov 2003 | USD | 21.1 | 21.13 | 20.87 | 21.03 | 21.03 | -0.46 (-2.14%) | 297,200 |
7 Nov 2003 | USD | 20.25 | 21.99 | 20.25 | 21.49 | 21.49 | +0.72 (+3.47%) | 197,700 |
6 Nov 2003 | USD | 20.72 | 20.77 | 20.3 | 20.77 | 20.77 | -0.92 (-4.24%) | 99,800 |
5 Nov 2003 | USD | 21.7 | 21.95 | 21.4 | 21.69 | 21.69 | -0.46 (-2.08%) | 66,400 |
4 Nov 2003 | USD | 22.15 | 22.19 | 21.92 | 22.15 | 22.15 | +0.15 (+0.68%) | 137,145 |
3 Nov 2003 | USD | 23 | 23 | 21.9 | 22 | 22 | +0.08 (+0.36%) | 119,250 |
31 Oct 2003 | USD | 22 | 22.2 | 21.86 | 21.92 | 21.92 | -0.49 (-2.19%) | 71,300 |
30 Oct 2003 | USD | 22.25 | 22.65 | 22.25 | 22.41 | 22.41 | +0.27 (+1.22%) | 117,100 |
29 Oct 2003 | USD | 22.4 | 22.49 | 21.9 | 22.14 | 22.14 | -0.71 (-3.11%) | 179,400 |
28 Oct 2003 | USD | 23.03 | 23.44 | 22.85 | 22.85 | 22.85 | -0.1 (-0.44%) | 266,500 |
27 Oct 2003 | USD | 22.95 | 23.16 | 22.85 | 22.95 | 22.95 | +0.11 (+0.48%) | 74,400 |
24 Oct 2003 | USD | 22.61 | 23.03 | 22.61 | 22.84 | 22.84 | +0.42 (+1.87%) | 92,000 |
23 Oct 2003 | USD | 21.9 | 22.48 | 21.9 | 22.42 | 22.42 | -1.77 (-7.32%) | 115,700 |
22 Oct 2003 | USD | 24.55 | 24.6 | 23.99 | 24.19 | 24.19 | -0.96 (-3.82%) | 141,100 |
21 Oct 2003 | USD | 24.98 | 25.21 | 24.9 | 25.15 | 25.15 | -0.19 (-0.75%) | 170,200 |
20 Oct 2003 | USD | 24.96 | 25.34 | 24.96 | 25.34 | 25.34 | +0.43 (+1.73%) | 23,900 |
17 Oct 2003 | USD | 25 | 25.09 | 24.9 | 24.91 | 24.91 | -0.34 (-1.35%) | 25,500 |
16 Oct 2003 | USD | 24.84 | 25.25 | 24.84 | 25.25 | 25.25 | +0.5 (+2.02%) | 31,900 |
15 Oct 2003 | USD | 25.05 | 25.06 | 24.71 | 24.75 | 24.75 | -1 (-3.88%) | 62,300 |
14 Oct 2003 | USD | 25.5 | 25.75 | 25.5 | 25.75 | 25.75 | -0.23 (-0.89%) | 20,500 |
13 Oct 2003 | USD | 26 | 26.25 | 25.92 | 25.98 | 25.98 | +0.09 (+0.35%) | 22,000 |