Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2003 | USD | 28.02 | 28.43 | 27.93 | 28.21 | 2.821 | +0.46 (+1.66%) | 271,500 |
21 Oct 2003 | USD | 27.59 | 27.85 | 27.25 | 27.75 | 2.775 | +0.07 (+0.25%) | 226,400 |
20 Oct 2003 | USD | 28.05 | 28.06 | 27.65 | 27.68 | 2.768 | -0.42 (-1.49%) | 269,400 |
17 Oct 2003 | USD | 28.14 | 28.23 | 27.82 | 28.1 | 2.81 | -0.04 (-0.14%) | 183,500 |
16 Oct 2003 | USD | 27.86 | 28.19 | 27.8 | 28.14 | 2.814 | +0.28 (+1.01%) | 193,700 |
15 Oct 2003 | USD | 27.82 | 27.96 | 27.73 | 27.86 | 2.786 | +0.1 (+0.36%) | 170,500 |
14 Oct 2003 | USD | 28.01 | 28.01 | 27.64 | 27.76 | 2.776 | -0.63 (-2.22%) | 395,100 |
13 Oct 2003 | USD | 27.7 | 28.48 | 27.65 | 28.39 | 2.839 | +0.59 (+2.12%) | 273,800 |
10 Oct 2003 | USD | 27.31 | 27.8 | 27.31 | 27.8 | 2.78 | +0.55 (+2.02%) | 214,800 |
9 Oct 2003 | USD | 27.2 | 27.3 | 27.06 | 27.25 | 2.725 | +0.07 (+0.26%) | 217,400 |
8 Oct 2003 | USD | 27.45 | 27.47 | 26.9 | 27.18 | 2.718 | -0.42 (-1.52%) | 366,600 |
7 Oct 2003 | USD | 27.49 | 27.7 | 27.39 | 27.6 | 2.76 | +0.25 (+0.91%) | 366,900 |
6 Oct 2003 | USD | 26.99 | 27.44 | 26.99 | 27.35 | 2.735 | +0.37 (+1.37%) | 298,700 |
3 Oct 2003 | USD | 26.85 | 26.98 | 26.75 | 26.98 | 2.698 | +0.23 (+0.86%) | 256,600 |
2 Oct 2003 | USD | 26.57 | 26.88 | 26.31 | 26.75 | 2.675 | +0.26 (+0.98%) | 260,700 |
1 Oct 2003 | USD | 26.16 | 26.5 | 26.13 | 26.49 | 2.649 | +0.44 (+1.69%) | 216,500 |
30 Sep 2003 | USD | 26.18 | 26.35 | 26 | 26.05 | 2.605 | -0.3 (-1.14%) | 235,900 |
29 Sep 2003 | USD | 25.78 | 26.35 | 25.76 | 26.35 | 2.635 | +0.73 (+2.85%) | 276,100 |
26 Sep 2003 | USD | 25.7 | 25.78 | 25.5 | 25.62 | 2.562 | -0.08 (-0.31%) | 216,900 |
25 Sep 2003 | USD | 26.09 | 26.13 | 25.7 | 25.7 | 2.57 | +0.09 (+0.35%) | 337,400 |
24 Sep 2003 | USD | 25.35 | 25.85 | 25.3 | 25.61 | 2.561 | +0.61 (+2.44%) | 414,100 |
23 Sep 2003 | USD | 24.11 | 25.05 | 23.76 | 25 | 2.5 | +0.89 (+3.69%) | 444,400 |
22 Sep 2003 | USD | 24.75 | 24.75 | 22.94 | 24.11 | 2.411 | -0.82 (-3.29%) | 1,783,500 |
19 Sep 2003 | USD | 24.73 | 25.1 | 24.67 | 24.93 | 2.493 | -0.26 (-1.03%) | 458,400 |
18 Sep 2003 | USD | 25.8 | 25.84 | 24.7 | 25.19 | 2.519 | -0.61 (-2.36%) | 872,900 |
17 Sep 2003 | USD | 26.24 | 26.29 | 25.8 | 25.8 | 2.58 | -0.37 (-1.41%) | 269,000 |
16 Sep 2003 | USD | 25.84 | 26.17 | 25.8 | 26.17 | 2.617 | +0.34 (+1.32%) | 197,200 |
15 Sep 2003 | USD | 26.02 | 26.02 | 25.75 | 25.83 | 2.583 | -0.19 (-0.73%) | 207,600 |
12 Sep 2003 | USD | 25.98 | 26.1 | 25.85 | 26.02 | 2.602 | +0.02 (+0.08%) | 220,500 |
11 Sep 2003 | USD | 25.7 | 26 | 25.64 | 26 | 2.6 | +0.3 (+1.17%) | 242,100 |