Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | USD | 46.85 | 46.9 | 46.256 | 46.9 | 46.9 | +0.2 (+0.43%) | 10,600 |
22 Dec 2003 | USD | 46.65 | 46.7 | 46.5 | 46.7 | 46.7 | +0.2 (+0.43%) | 1,200 |
19 Dec 2003 | USD | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 0.0 (0.0%) | 0 |
18 Dec 2003 | USD | 46.15 | 46.5 | 46 | 46.5 | 46.5 | +0.5 (+1.09%) | 12,300 |
17 Dec 2003 | USD | 46.75 | 46.75 | 45.65 | 46 | 46 | -0.7 (-1.50%) | 133,400 |
16 Dec 2003 | USD | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | +0.1 (+0.21%) | 100 |
15 Dec 2003 | USD | 45 | 46.65 | 45 | 46.6 | 46.6 | +0.1 (+0.22%) | 12,200 |
12 Dec 2003 | USD | 46.4 | 46.6 | 46.4 | 46.5 | 46.5 | +0.25 (+0.54%) | 1,200 |
11 Dec 2003 | USD | 46 | 46.25 | 46 | 46.25 | 46.25 | -0.5 (-1.07%) | 4,000 |
10 Dec 2003 | USD | 48.2 | 48.2 | 46.15 | 46.75 | 46.75 | -1.25 (-2.60%) | 52,900 |
9 Dec 2003 | USD | 47.2 | 48 | 47.2 | 48 | 48 | +1 (+2.13%) | 2,000 |
8 Dec 2003 | USD | 46.9 | 47 | 46.9 | 47 | 47 | +0.2 (+0.43%) | 2,400 |
5 Dec 2003 | USD | 46.46 | 46.8 | 46.46 | 46.8 | 46.8 | +0.4 (+0.86%) | 1,300 |
4 Dec 2003 | USD | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | +0.15 (+0.32%) | 1,400 |
3 Dec 2003 | USD | 46.55 | 46.58 | 46.25 | 46.25 | 46.25 | -0.1 (-0.22%) | 1,600 |
2 Dec 2003 | USD | 46.45 | 46.55 | 46.35 | 46.35 | 46.35 | +0.1 (+0.22%) | 500 |
1 Dec 2003 | USD | 46.6 | 46.6 | 46.13 | 46.25 | 46.25 | -0.5 (-1.07%) | 4,800 |
28 Nov 2003 | USD | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.0 (0.0%) | 3,200 |
27 Nov 2003 | USD | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 48.8 | 48.8 | 46.28 | 46.75 | 46.75 | -2.26 (-4.61%) | 34,700 |
25 Nov 2003 | USD | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | +0.01 (+0.02%) | 1,000 |
24 Nov 2003 | USD | 49.15 | 49.25 | 49 | 49 | 49 | +0.05 (+0.10%) | 11,700 |
21 Nov 2003 | USD | 48.4 | 48.95 | 48.4 | 48.95 | 48.95 | +0.7 (+1.45%) | 2,300 |
20 Nov 2003 | USD | 48 | 48.25 | 46.4 | 48.25 | 48.25 | +0.25 (+0.52%) | 62,800 |
19 Nov 2003 | USD | 47.8 | 48 | 47.8 | 48 | 48 | +0.3 (+0.63%) | 500 |
18 Nov 2003 | USD | 47.1 | 47.7 | 47.1 | 47.7 | 47.7 | +0.7 (+1.49%) | 7,400 |
17 Nov 2003 | USD | 47 | 47.35 | 47 | 47 | 47 | +0.25 (+0.53%) | 2,200 |
14 Nov 2003 | USD | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.0 (0.0%) | 0 |
13 Nov 2003 | USD | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +0.15 (+0.32%) | 600 |
12 Nov 2003 | USD | 46.6 | 46.6 | 46.6 | 46.6 | 46.6 | -0.08 (-0.17%) | 100 |