Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | USD | 25.79 | 25.85 | 25.6 | 25.69 | 25.69 | -0.36 (-1.38%) | 58,100 |
17 Dec 2003 | USD | 26.04 | 26.21 | 26 | 26.05 | 26.05 | +0.09 (+0.35%) | 65,600 |
16 Dec 2003 | USD | 25.92 | 26.03 | 25.85 | 25.96 | 25.96 | +0.04 (+0.15%) | 48,800 |
15 Dec 2003 | USD | 26 | 26.04 | 25.81 | 25.92 | 25.92 | 0.0 (0.0%) | 58,200 |
12 Dec 2003 | USD | 25.77 | 25.94 | 25.68 | 25.92 | 25.92 | +0.12 (+0.47%) | 45,000 |
11 Dec 2003 | USD | 25.61 | 25.86 | 25.51 | 25.8 | 25.8 | +0.19 (+0.74%) | 49,500 |
10 Dec 2003 | USD | 25.57 | 25.64 | 25.5 | 25.61 | 25.61 | +0.02 (+0.08%) | 57,700 |
9 Dec 2003 | USD | 25.62 | 25.77 | 25.5 | 25.59 | 25.59 | -0.08 (-0.31%) | 46,100 |
8 Dec 2003 | USD | 25.52 | 25.75 | 25.52 | 25.67 | 25.67 | +0.05 (+0.20%) | 40,500 |
5 Dec 2003 | USD | 25.48 | 25.68 | 25.48 | 25.62 | 25.62 | +0.13 (+0.51%) | 41,900 |
4 Dec 2003 | USD | 25.56 | 25.57 | 25.46 | 25.49 | 25.49 | -0.08 (-0.31%) | 44,000 |
3 Dec 2003 | USD | 25.39 | 25.62 | 25.39 | 25.57 | 25.57 | +0.11 (+0.43%) | 55,400 |
2 Dec 2003 | USD | 25.45 | 25.55 | 25.36 | 25.46 | 25.46 | +0.04 (+0.16%) | 56,500 |
1 Dec 2003 | USD | 25.48 | 25.49 | 25.35 | 25.42 | 25.42 | +0.09 (+0.36%) | 52,900 |
28 Nov 2003 | USD | 25.22 | 25.37 | 25.22 | 25.33 | 25.33 | +0.03 (+0.12%) | 13,400 |
27 Nov 2003 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 25.23 | 25.3 | 25.14 | 25.3 | 25.3 | +0.07 (+0.28%) | 33,600 |
25 Nov 2003 | USD | 25.15 | 25.29 | 25.12 | 25.23 | 25.23 | +0.08 (+0.32%) | 40,100 |
24 Nov 2003 | USD | 25.2 | 25.27 | 25.12 | 25.15 | 25.15 | -0.02 (-0.08%) | 48,900 |
21 Nov 2003 | USD | 25.21 | 25.28 | 25.17 | 25.17 | 25.17 | -0.03 (-0.12%) | 47,500 |
20 Nov 2003 | USD | 25.3 | 25.34 | 25.15 | 25.2 | 25.2 | -0.18 (-0.71%) | 47,200 |
19 Nov 2003 | USD | 25.35 | 25.45 | 25.25 | 25.38 | 25.38 | +0.04 (+0.16%) | 71,000 |
18 Nov 2003 | USD | 25.34 | 25.4 | 25.34 | 25.34 | 25.34 | 0.0 (0.0%) | 44,100 |
17 Nov 2003 | USD | 25.34 | 25.35 | 25.25 | 25.34 | 25.34 | +0.02 (+0.08%) | 32,500 |
14 Nov 2003 | USD | 25.2 | 25.34 | 25.2 | 25.32 | 25.32 | +0.06 (+0.24%) | 57,000 |
13 Nov 2003 | USD | 25.28 | 25.31 | 25.17 | 25.26 | 25.26 | +0.04 (+0.16%) | 45,500 |
12 Nov 2003 | USD | 25.14 | 25.31 | 25.14 | 25.22 | 25.22 | -0.03 (-0.12%) | 47,000 |
11 Nov 2003 | USD | 25.18 | 25.25 | 25.13 | 25.25 | 25.25 | +0.07 (+0.28%) | 41,800 |
10 Nov 2003 | USD | 25.33 | 25.33 | 25.15 | 25.18 | 25.18 | -0.07 (-0.28%) | 48,500 |
7 Nov 2003 | USD | 25.22 | 25.32 | 25.15 | 25.25 | 25.25 | +0.06 (+0.24%) | 64,100 |