Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2003 | USD | 24.45 | 24.7 | 24.33 | 24.63 | 24.63 | +0.23 (+0.94%) | 64,505 |
3 Nov 2003 | USD | 24.49 | 24.64 | 24.3 | 24.4 | 24.4 | +0.1 (+0.41%) | 79,200 |
31 Oct 2003 | USD | 24.45 | 24.54 | 24.25 | 24.3 | 24.3 | -0.05 (-0.21%) | 47,500 |
30 Oct 2003 | USD | 24.25 | 24.5 | 24.14 | 24.35 | 24.35 | +0.11 (+0.45%) | 77,800 |
29 Oct 2003 | USD | 24.2 | 24.25 | 24.1 | 24.24 | 24.24 | +0.12 (+0.50%) | 43,500 |
28 Oct 2003 | USD | 24.24 | 24.4 | 24.1 | 24.12 | 24.12 | -0.06 (-0.25%) | 74,000 |
27 Oct 2003 | USD | 24.45 | 24.53 | 24.16 | 24.18 | 24.18 | -0.12 (-0.49%) | 76,600 |
24 Oct 2003 | USD | 24.3 | 24.4 | 24.15 | 24.3 | 24.3 | +0.16 (+0.66%) | 48,800 |
23 Oct 2003 | USD | 24.17 | 24.3 | 24.05 | 24.14 | 24.14 | -0.02 (-0.08%) | 56,600 |
22 Oct 2003 | USD | 24 | 24.18 | 24 | 24.16 | 24.16 | +0.07 (+0.29%) | 51,300 |
21 Oct 2003 | USD | 24 | 24.13 | 23.94 | 24.09 | 24.09 | +0.14 (+0.58%) | 58,400 |
20 Oct 2003 | USD | 23.95 | 24.18 | 23.7 | 23.95 | 23.95 | +0.07 (+0.29%) | 58,800 |
17 Oct 2003 | USD | 23.94 | 24.15 | 23.82 | 23.88 | 23.88 | -0.13 (-0.54%) | 59,800 |
16 Oct 2003 | USD | 24.2 | 24.24 | 24.01 | 24.01 | 24.01 | -0.01 (-0.04%) | 65,200 |
15 Oct 2003 | USD | 24.15 | 24.4 | 23.91 | 24.02 | 24.02 | -0.28 (-1.15%) | 88,500 |
14 Oct 2003 | USD | 24.2 | 24.3 | 24.11 | 24.3 | 24.3 | +0.05 (+0.21%) | 50,300 |
13 Oct 2003 | USD | 24.29 | 24.45 | 24.25 | 24.25 | 24.25 | -0.02 (-0.08%) | 48,000 |
10 Oct 2003 | USD | 24 | 24.3 | 24 | 24.27 | 24.27 | +0.26 (+1.08%) | 48,400 |
9 Oct 2003 | USD | 23.85 | 24.29 | 23.85 | 24.01 | 24.01 | -0.14 (-0.58%) | 54,800 |
8 Oct 2003 | USD | 24.18 | 24.3 | 24.05 | 24.15 | 24.15 | -0.02 (-0.08%) | 63,200 |
7 Oct 2003 | USD | 24.14 | 24.32 | 24.1 | 24.17 | 24.17 | -0.02 (-0.08%) | 66,800 |
6 Oct 2003 | USD | 24 | 24.3 | 23.95 | 24.19 | 24.19 | +0.14 (+0.58%) | 35,300 |
3 Oct 2003 | USD | 24.2 | 24.25 | 23.95 | 24.05 | 24.05 | -0.05 (-0.21%) | 48,800 |
2 Oct 2003 | USD | 24.15 | 24.24 | 24.05 | 24.1 | 24.1 | +0.04 (+0.17%) | 48,300 |
1 Oct 2003 | USD | 23.9 | 24.23 | 23.89 | 24.06 | 24.06 | +0.25 (+1.05%) | 82,400 |
30 Sep 2003 | USD | 23.38 | 23.98 | 23.38 | 23.81 | 23.81 | +0.37 (+1.58%) | 71,300 |
29 Sep 2003 | USD | 23.39 | 23.44 | 23.21 | 23.44 | 23.44 | +0.05 (+0.21%) | 63,100 |
26 Sep 2003 | USD | 23.24 | 23.4 | 23.19 | 23.39 | 23.39 | +0.09 (+0.39%) | 51,700 |
25 Sep 2003 | USD | 23.02 | 23.3 | 23.02 | 23.3 | 23.3 | +0.19 (+0.82%) | 63,600 |
24 Sep 2003 | USD | 23.12 | 23.18 | 22.95 | 23.11 | 23.11 | +0.06 (+0.26%) | 61,600 |