Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | USD | 26.47 | 26.48 | 26.06 | 26.17 | 26.17 | -0.23 (-0.87%) | 125,300 |
7 Nov 2003 | USD | 26.28 | 26.4 | 25.91 | 26.4 | 26.4 | +0.17 (+0.65%) | 143,900 |
6 Nov 2003 | USD | 26.19 | 26.4 | 26 | 26.23 | 26.23 | +0.05 (+0.19%) | 121,500 |
5 Nov 2003 | USD | 25.94 | 26.19 | 25.93 | 26.18 | 26.18 | +0.14 (+0.54%) | 111,400 |
4 Nov 2003 | USD | 26.1 | 26.14 | 25.92 | 26.04 | 26.04 | +0.11 (+0.42%) | 143,204 |
3 Nov 2003 | USD | 26 | 26.23 | 25.82 | 25.93 | 25.93 | -0.06 (-0.23%) | 134,580 |
31 Oct 2003 | USD | 26.2 | 26.25 | 25.88 | 25.99 | 25.99 | -0.11 (-0.42%) | 139,400 |
30 Oct 2003 | USD | 26.15 | 26.25 | 25.94 | 26.1 | 26.1 | -0.06 (-0.23%) | 171,700 |
29 Oct 2003 | USD | 26.05 | 26.16 | 25.86 | 26.16 | 26.16 | +0.15 (+0.58%) | 122,600 |
28 Oct 2003 | USD | 25.99 | 26.07 | 25.81 | 26.01 | 26.01 | +0.03 (+0.12%) | 139,300 |
27 Oct 2003 | USD | 26 | 26.07 | 25.8 | 25.98 | 25.98 | -0.02 (-0.08%) | 99,900 |
24 Oct 2003 | USD | 25.99 | 26 | 25.9 | 26 | 26 | +0.04 (+0.15%) | 104,000 |
23 Oct 2003 | USD | 25.88 | 25.99 | 25.75 | 25.96 | 25.96 | +0.23 (+0.89%) | 149,800 |
22 Oct 2003 | USD | 25.83 | 25.93 | 25.7 | 25.73 | 25.73 | -0.06 (-0.23%) | 97,900 |
21 Oct 2003 | USD | 25.99 | 26 | 25.76 | 25.79 | 25.79 | -0.2 (-0.77%) | 146,500 |
20 Oct 2003 | USD | 26.05 | 26.05 | 25.87 | 25.99 | 25.99 | +0.06 (+0.23%) | 108,600 |
17 Oct 2003 | USD | 25.97 | 25.98 | 25.76 | 25.93 | 25.93 | -0.01 (-0.04%) | 116,700 |
16 Oct 2003 | USD | 25.76 | 25.94 | 25.76 | 25.94 | 25.94 | +0.06 (+0.23%) | 134,100 |
15 Oct 2003 | USD | 25.94 | 25.95 | 25.83 | 25.88 | 25.88 | -0.04 (-0.15%) | 167,400 |
14 Oct 2003 | USD | 25.88 | 25.97 | 25.72 | 25.92 | 25.92 | +0.11 (+0.43%) | 139,200 |
13 Oct 2003 | USD | 25.62 | 25.81 | 25.55 | 25.81 | 25.81 | +0.19 (+0.74%) | 97,600 |
10 Oct 2003 | USD | 25.45 | 25.7 | 25.43 | 25.62 | 25.62 | +0.19 (+0.75%) | 91,400 |
9 Oct 2003 | USD | 25.53 | 25.53 | 25.4 | 25.43 | 25.43 | -0.1 (-0.39%) | 119,700 |
8 Oct 2003 | USD | 25.62 | 25.62 | 25.45 | 25.53 | 25.53 | -0.07 (-0.27%) | 103,000 |
7 Oct 2003 | USD | 25.5 | 25.68 | 25.39 | 25.6 | 25.6 | +0.19 (+0.75%) | 173,600 |
6 Oct 2003 | USD | 25.45 | 25.51 | 25.32 | 25.41 | 25.41 | -0.09 (-0.35%) | 95,400 |
3 Oct 2003 | USD | 25.5 | 25.67 | 25.36 | 25.5 | 25.5 | -0.05 (-0.20%) | 139,500 |
2 Oct 2003 | USD | 25.5 | 25.6 | 25.41 | 25.55 | 25.55 | -0.15 (-0.58%) | 111,700 |
1 Oct 2003 | USD | 25.5 | 25.72 | 25.42 | 25.7 | 25.7 | +0.2 (+0.78%) | 116,800 |
30 Sep 2003 | USD | 25.36 | 25.5 | 25.32 | 25.5 | 25.5 | +0.15 (+0.59%) | 81,300 |