Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | USD | 20.3 | 21.16 | 20.3 | 20.72 | 8.288 | +0.46 (+2.27%) | 918,800 |
6 Nov 2003 | USD | 20.1 | 20.42 | 20.02 | 20.26 | 8.104 | +0.21 (+1.05%) | 758,400 |
5 Nov 2003 | USD | 20.38 | 20.38 | 19.95 | 20.05 | 8.02 | -0.43 (-2.10%) | 1,006,400 |
4 Nov 2003 | USD | 20.95 | 20.95 | 20.2 | 20.48 | 8.192 | -0.37 (-1.77%) | 1,479,068 |
3 Nov 2003 | USD | 20 | 20.96 | 20 | 20.85 | 8.34 | +0.93 (+4.67%) | 1,569,592 |
31 Oct 2003 | USD | 19.7 | 20.17 | 19.4 | 19.92 | 7.968 | +0.31 (+1.58%) | 1,569,900 |
30 Oct 2003 | USD | 19.2 | 19.65 | 19.2 | 19.61 | 7.844 | +0.66 (+3.48%) | 1,145,700 |
29 Oct 2003 | USD | 18.5 | 19.05 | 18.2 | 18.95 | 7.58 | +0.35 (+1.88%) | 1,641,000 |
28 Oct 2003 | USD | 18.5 | 18.79 | 18.44 | 18.6 | 7.44 | +0.31 (+1.69%) | 846,200 |
27 Oct 2003 | USD | 18.1 | 18.47 | 18.1 | 18.29 | 7.316 | +0.29 (+1.61%) | 670,000 |
24 Oct 2003 | USD | 18.26 | 18.26 | 17.72 | 18 | 7.2 | -0.25 (-1.37%) | 933,600 |
23 Oct 2003 | USD | 18.1 | 18.25 | 17.85 | 18.25 | 7.3 | +0.09 (+0.50%) | 605,000 |
22 Oct 2003 | USD | 18.41 | 18.42 | 18 | 18.16 | 7.264 | -0.24 (-1.30%) | 673,400 |
21 Oct 2003 | USD | 18 | 18.42 | 17.99 | 18.4 | 7.36 | +0.4 (+2.22%) | 766,400 |
20 Oct 2003 | USD | 17.9 | 18.01 | 17.81 | 18 | 7.2 | +0.15 (+0.84%) | 500,000 |
17 Oct 2003 | USD | 18.21 | 18.21 | 17.77 | 17.85 | 7.14 | -0.4 (-2.19%) | 908,800 |
16 Oct 2003 | USD | 18.37 | 18.45 | 18.17 | 18.25 | 7.3 | -0.09 (-0.49%) | 753,600 |
15 Oct 2003 | USD | 18.44 | 18.49 | 18.05 | 18.34 | 7.336 | -0.12 (-0.65%) | 1,414,200 |
14 Oct 2003 | USD | 18 | 18.47 | 17.86 | 18.46 | 7.384 | +0.61 (+3.42%) | 1,412,100 |
13 Oct 2003 | USD | 17.74 | 17.86 | 17.65 | 17.85 | 7.14 | +0.18 (+1.02%) | 415,700 |
10 Oct 2003 | USD | 17.73 | 17.83 | 17.6 | 17.67 | 7.068 | -0.05 (-0.28%) | 553,000 |
9 Oct 2003 | USD | 17.65 | 18.05 | 17.6 | 17.72 | 7.088 | +0.13 (+0.74%) | 1,181,400 |
8 Oct 2003 | USD | 17.82 | 17.85 | 17.59 | 17.59 | 7.036 | -0.17 (-0.96%) | 732,300 |
7 Oct 2003 | USD | 17.65 | 17.84 | 17.5 | 17.76 | 7.104 | +0.06 (+0.34%) | 1,488,300 |
6 Oct 2003 | USD | 18.05 | 18.05 | 17.6 | 17.7 | 7.08 | -0.12 (-0.67%) | 1,711,800 |
3 Oct 2003 | USD | 17.93 | 18.15 | 17.65 | 17.82 | 7.128 | +0.34 (+1.95%) | 7,859,300 |
2 Oct 2003 | USD | 17.35 | 17.7 | 17.28 | 17.48 | 6.992 | +0.2 (+1.16%) | 1,143,100 |
1 Oct 2003 | USD | 17.14 | 17.35 | 17.05 | 17.28 | 6.912 | +0.03 (+0.17%) | 785,200 |
30 Sep 2003 | USD | 16.9 | 17.27 | 16.7 | 17.25 | 6.9 | +0.35 (+2.07%) | 1,150,400 |
29 Sep 2003 | USD | 17.01 | 17.14 | 16.65 | 16.9 | 6.76 | -0.11 (-0.65%) | 650,800 |