Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | USD | 56.1 | 56.35 | 55.95 | 56.27 | 11.254 | +0.25 (+0.45%) | 32,500 |
23 Dec 2003 | USD | 56.1 | 56.14 | 55.81 | 56.02 | 11.204 | +0.06 (+0.11%) | 150,200 |
22 Dec 2003 | USD | 55.67 | 56.05 | 55.66 | 55.96 | 11.192 | +0.02 (+0.04%) | 63,700 |
19 Dec 2003 | USD | 56.12 | 56.18 | 55.66 | 55.94 | 11.188 | -0.04 (-0.07%) | 217,800 |
18 Dec 2003 | USD | 55.7 | 56 | 55.57 | 55.98 | 11.196 | +0.48 (+0.86%) | 106,000 |
17 Dec 2003 | USD | 55.4 | 55.54 | 55.1 | 55.5 | 11.1 | +0.29 (+0.53%) | 52,000 |
16 Dec 2003 | USD | 55.35 | 55.44 | 55.09 | 55.21 | 11.042 | +0.01 (+0.02%) | 41,800 |
15 Dec 2003 | USD | 55.85 | 55.85 | 55.14 | 55.2 | 11.04 | -0.07 (-0.13%) | 97,000 |
12 Dec 2003 | USD | 55.42 | 55.47 | 55.08 | 55.27 | 11.054 | -0.14 (-0.25%) | 69,300 |
11 Dec 2003 | USD | 54.57 | 55.58 | 54.57 | 55.41 | 11.082 | +0.71 (+1.30%) | 43,600 |
10 Dec 2003 | USD | 54.75 | 55.08 | 54.45 | 54.7 | 10.94 | -0.46 (-0.83%) | 41,200 |
9 Dec 2003 | USD | 55.54 | 55.54 | 55.01 | 55.16 | 11.032 | -0.23 (-0.42%) | 39,500 |
8 Dec 2003 | USD | 55.05 | 55.39 | 54.77 | 55.39 | 11.078 | +0.39 (+0.71%) | 38,500 |
5 Dec 2003 | USD | 55.26 | 55.26 | 54.84 | 55 | 11 | -0.26 (-0.47%) | 46,400 |
4 Dec 2003 | USD | 55.45 | 55.49 | 54.94 | 55.26 | 11.052 | -0.11 (-0.20%) | 44,900 |
3 Dec 2003 | USD | 55.84 | 55.85 | 55.35 | 55.37 | 11.074 | +0.1 (+0.18%) | 70,100 |
2 Dec 2003 | USD | 55.2 | 55.56 | 55.04 | 55.27 | 11.054 | +0.02 (+0.04%) | 86,100 |
1 Dec 2003 | USD | 54.57 | 55.25 | 54.57 | 55.25 | 11.05 | +0.92 (+1.69%) | 70,200 |
28 Nov 2003 | USD | 54.38 | 54.42 | 54.2 | 54.33 | 10.866 | -0.13 (-0.24%) | 72,500 |
27 Nov 2003 | USD | 54.46 | 54.46 | 54.46 | 54.46 | 10.892 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 54.5 | 54.51 | 53.89 | 54.46 | 10.892 | +0.08 (+0.15%) | 56,000 |
25 Nov 2003 | USD | 54.68 | 54.68 | 54.07 | 54.38 | 10.876 | -0.07 (-0.13%) | 89,100 |
24 Nov 2003 | USD | 53.8 | 54.6 | 53.8 | 54.45 | 10.89 | +0.79 (+1.47%) | 77,900 |
21 Nov 2003 | USD | 54.03 | 54.05 | 53.4 | 53.66 | 10.732 | -0.39 (-0.72%) | 92,600 |
20 Nov 2003 | USD | 54.65 | 54.87 | 54.05 | 54.05 | 10.81 | -0.75 (-1.37%) | 49,900 |
19 Nov 2003 | USD | 54.56 | 55.01 | 54.4 | 54.8 | 10.96 | +0.27 (+0.50%) | 42,700 |
18 Nov 2003 | USD | 54.9 | 55.07 | 54.35 | 54.53 | 10.906 | -0.21 (-0.38%) | 75,000 |
17 Nov 2003 | USD | 54.6 | 54.74 | 54.18 | 54.74 | 10.948 | -0.14 (-0.26%) | 106,700 |
14 Nov 2003 | USD | 55.25 | 55.35 | 54.73 | 54.88 | 10.976 | +0.4 (+0.73%) | 226,700 |
13 Nov 2003 | USD | 52.85 | 54.6 | 52.85 | 54.48 | 10.896 | +1.52 (+2.87%) | 170,200 |