Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 90.28 | 90.32 | 88.7 | 88.72 | 22.18 | -1.14 (-1.27%) | 264,000 |
30 Dec 2003 | USD | 89.69 | 89.98 | 89.26 | 89.86 | 22.465 | +0.17 (+0.19%) | 185,200 |
29 Dec 2003 | USD | 88.78 | 89.69 | 88.47 | 89.69 | 22.4225 | +1.37 (+1.55%) | 134,400 |
26 Dec 2003 | USD | 88.25 | 88.47 | 88.12 | 88.32 | 22.08 | +0.14 (+0.16%) | 52,800 |
25 Dec 2003 | USD | 88.18 | 88.18 | 88.18 | 88.18 | 22.045 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 88.31 | 88.31 | 87.87 | 88.18 | 22.045 | -0.13 (-0.15%) | 66,800 |
23 Dec 2003 | USD | 88.2 | 88.41 | 87.56 | 88.31 | 22.0775 | +0.58 (+0.66%) | 205,600 |
22 Dec 2003 | USD | 87.07 | 87.89 | 87.07 | 87.73 | 21.9325 | +0.34 (+0.39%) | 192,400 |
19 Dec 2003 | USD | 87.5 | 87.51 | 86.69 | 87.39 | 21.8475 | -0.11 (-0.13%) | 185,600 |
18 Dec 2003 | USD | 86.65 | 87.7 | 86.56 | 87.5 | 21.875 | +0.9 (+1.04%) | 215,200 |
17 Dec 2003 | USD | 85.99 | 86.67 | 85.4 | 86.6 | 21.65 | +0.44 (+0.51%) | 180,800 |
16 Dec 2003 | USD | 86.15 | 86.27 | 84.91 | 86.16 | 21.54 | -0.14 (-0.16%) | 296,400 |
15 Dec 2003 | USD | 89 | 89.08 | 86.19 | 86.3 | 21.575 | -1.15 (-1.32%) | 252,400 |
12 Dec 2003 | USD | 87.36 | 87.45 | 86.7 | 87.45 | 21.8625 | +0.47 (+0.54%) | 126,800 |
11 Dec 2003 | USD | 85.1 | 87.04 | 85.01 | 86.98 | 21.745 | +1.8 (+2.11%) | 274,000 |
10 Dec 2003 | USD | 86.04 | 86.19 | 84.59 | 85.18 | 21.295 | -0.93 (-1.08%) | 109,200 |
9 Dec 2003 | USD | 87.75 | 87.75 | 86 | 86.11 | 21.5275 | -1.18 (-1.35%) | 134,400 |
8 Dec 2003 | USD | 87.3 | 87.5 | 86.24 | 87.29 | 21.8225 | +0.39 (+0.45%) | 160,400 |
5 Dec 2003 | USD | 87.55 | 87.62 | 86.65 | 86.9 | 21.725 | -0.86 (-0.98%) | 593,200 |
4 Dec 2003 | USD | 88.08 | 88.08 | 86.5 | 87.76 | 21.94 | -0.33 (-0.37%) | 269,600 |
3 Dec 2003 | USD | 89.95 | 89.98 | 88.09 | 88.09 | 22.0225 | -1.06 (-1.19%) | 164,000 |
2 Dec 2003 | USD | 89.5 | 89.92 | 89.11 | 89.15 | 22.2875 | -0.39 (-0.44%) | 201,200 |
1 Dec 2003 | USD | 88.45 | 89.54 | 88.45 | 89.54 | 22.385 | +1.16 (+1.31%) | 440,400 |
28 Nov 2003 | USD | 88.09 | 88.41 | 88.05 | 88.38 | 22.095 | +0.62 (+0.71%) | 35,200 |
27 Nov 2003 | USD | 87.76 | 87.76 | 87.76 | 87.76 | 21.94 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 88.35 | 88.4 | 87.14 | 87.76 | 21.94 | +0.05 (+0.06%) | 485,200 |
25 Nov 2003 | USD | 87.02 | 87.94 | 86.92 | 87.71 | 21.9275 | +0.88 (+1.01%) | 303,600 |
24 Nov 2003 | USD | 85.55 | 87.01 | 85.55 | 86.83 | 21.7075 | +1.7 (+2.00%) | 168,400 |
21 Nov 2003 | USD | 85.4 | 85.44 | 84.7 | 85.13 | 21.2825 | +0.25 (+0.29%) | 95,600 |
20 Nov 2003 | USD | 84.4 | 85.61 | 84.25 | 84.88 | 21.22 | -0.36 (-0.42%) | 611,200 |