Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 22.65 | 22.78 | 22.56 | 22.62 | 22.62 | +0.1 (+0.44%) | 278,300 |
26 Dec 2003 | USD | 22.45 | 22.62 | 22.4 | 22.52 | 22.52 | +0.2 (+0.90%) | 85,100 |
25 Dec 2003 | USD | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 22.36 | 22.46 | 22.28 | 22.32 | 22.32 | +0.08 (+0.36%) | 124,700 |
23 Dec 2003 | USD | 22.25 | 22.34 | 22 | 22.24 | 22.24 | +0.2 (+0.91%) | 239,700 |
22 Dec 2003 | USD | 22.22 | 22.27 | 21.77 | 22.04 | 22.04 | -0.01 (-0.05%) | 403,800 |
19 Dec 2003 | USD | 22.09 | 22.21 | 21.94 | 22.05 | 22.05 | 0.0 (0.0%) | 257,600 |
18 Dec 2003 | USD | 21.73 | 22.17 | 21.67 | 22.05 | 22.05 | +0.3 (+1.38%) | 334,200 |
17 Dec 2003 | USD | 21.77 | 21.81 | 21.56 | 21.75 | 21.75 | -0.32 (-1.45%) | 323,800 |
16 Dec 2003 | USD | 21.89 | 22.14 | 21.8 | 22.07 | 22.07 | +0.39 (+1.80%) | 235,300 |
15 Dec 2003 | USD | 22.14 | 22.14 | 21.68 | 21.68 | 21.68 | -0.21 (-0.96%) | 396,100 |
12 Dec 2003 | USD | 22 | 22.03 | 21.72 | 21.89 | 21.89 | +0.19 (+0.88%) | 303,600 |
11 Dec 2003 | USD | 21.3 | 21.79 | 21.28 | 21.7 | 21.7 | +0.23 (+1.07%) | 274,800 |
10 Dec 2003 | USD | 21.45 | 21.65 | 21.3 | 21.47 | 21.47 | -0.11 (-0.51%) | 252,200 |
9 Dec 2003 | USD | 21.77 | 21.85 | 21.5 | 21.58 | 21.58 | -0.36 (-1.64%) | 242,900 |
8 Dec 2003 | USD | 21.59 | 22.06 | 21.5 | 21.94 | 21.94 | +0.24 (+1.11%) | 287,000 |
5 Dec 2003 | USD | 21.57 | 21.85 | 21.51 | 21.7 | 21.7 | -0.1 (-0.46%) | 199,200 |
4 Dec 2003 | USD | 21.83 | 21.94 | 21.67 | 21.8 | 21.8 | -0.07 (-0.32%) | 383,800 |
3 Dec 2003 | USD | 21.88 | 22.04 | 21.82 | 21.87 | 21.87 | +0.22 (+1.02%) | 367,700 |
2 Dec 2003 | USD | 21.53 | 21.94 | 21.51 | 21.65 | 21.65 | +0.04 (+0.19%) | 327,600 |
1 Dec 2003 | USD | 21.66 | 21.77 | 21.45 | 21.61 | 21.61 | +0.05 (+0.23%) | 411,800 |
28 Nov 2003 | USD | 21.35 | 21.61 | 21.3 | 21.56 | 21.56 | +0.08 (+0.37%) | 151,100 |
27 Nov 2003 | USD | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 21.42 | 21.54 | 21.2 | 21.48 | 21.48 | +0.48 (+2.29%) | 557,500 |
25 Nov 2003 | USD | 21.08 | 21.14 | 20.88 | 21 | 21 | -0.19 (-0.90%) | 280,300 |
24 Nov 2003 | USD | 21.11 | 21.21 | 21.01 | 21.19 | 21.19 | +0.23 (+1.10%) | 307,800 |
21 Nov 2003 | USD | 20.91 | 21.05 | 20.81 | 20.96 | 20.96 | +0.09 (+0.43%) | 224,000 |
20 Nov 2003 | USD | 20.73 | 21.18 | 20.55 | 20.87 | 20.87 | -0.34 (-1.60%) | 392,400 |
19 Nov 2003 | USD | 21.03 | 21.32 | 20.92 | 21.21 | 21.21 | +0.21 (+1%) | 263,000 |
18 Nov 2003 | USD | 21.28 | 21.33 | 20.99 | 21 | 21 | -0.34 (-1.59%) | 344,700 |