Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | USD | 39.45 | 39.75 | 38.46 | 38.46 | 115.38 | -0.99 (-2.51%) | 193,700 |
17 Nov 2003 | USD | 40.92 | 40.92 | 38.1 | 39.45 | 118.35 | -1.47 (-3.59%) | 240,200 |
14 Nov 2003 | USD | 40.8 | 41.4 | 40.59 | 40.92 | 122.76 | -0.27 (-0.66%) | 371,900 |
13 Nov 2003 | USD | 41.1 | 41.25 | 40.5 | 41.19 | 123.57 | +0.09 (+0.22%) | 226,500 |
12 Nov 2003 | USD | 39.39 | 41.19 | 39.39 | 41.1 | 123.3 | +2.01 (+5.14%) | 292,200 |
11 Nov 2003 | USD | 39.3 | 39.81 | 38.76 | 39.09 | 117.27 | -0.69 (-1.73%) | 169,800 |
10 Nov 2003 | USD | 40.8 | 41.22 | 39.72 | 39.78 | 119.34 | -1.56 (-3.77%) | 198,300 |
7 Nov 2003 | USD | 41.4 | 41.7 | 40.95 | 41.34 | 124.02 | +0.03 (+0.07%) | 236,500 |
6 Nov 2003 | USD | 40.35 | 41.31 | 39.78 | 41.31 | 123.93 | +0.96 (+2.38%) | 279,600 |
5 Nov 2003 | USD | 39.45 | 40.5 | 39.39 | 40.35 | 121.05 | +0.6 (+1.51%) | 203,400 |
4 Nov 2003 | USD | 40.32 | 40.32 | 37.5 | 39.75 | 119.25 | -0.57 (-1.41%) | 232,700 |
3 Nov 2003 | USD | 39.3 | 40.74 | 39.3 | 40.32 | 120.96 | +0.57 (+1.43%) | 194,200 |
31 Oct 2003 | USD | 40.65 | 40.86 | 39.39 | 39.75 | 119.25 | -0.9 (-2.21%) | 122,800 |
30 Oct 2003 | USD | 40.59 | 41.04 | 39.48 | 40.65 | 121.95 | -0.06 (-0.15%) | 163,200 |
29 Oct 2003 | USD | 40.65 | 40.95 | 39.6 | 40.71 | 122.13 | -0.57 (-1.38%) | 129,600 |
28 Oct 2003 | USD | 39.75 | 41.31 | 39.48 | 41.28 | 123.84 | +1.83 (+4.64%) | 132,800 |
27 Oct 2003 | USD | 38.31 | 39.72 | 38.31 | 39.45 | 118.35 | +1.14 (+2.98%) | 97,200 |
24 Oct 2003 | USD | 38.7 | 38.91 | 38.01 | 38.31 | 114.93 | -0.72 (-1.84%) | 167,200 |
23 Oct 2003 | USD | 39 | 39.48 | 37.8 | 39.03 | 117.09 | -0.84 (-2.11%) | 219,800 |
22 Oct 2003 | USD | 40.86 | 40.86 | 39.63 | 39.87 | 119.61 | -1.41 (-3.42%) | 153,700 |
21 Oct 2003 | USD | 40.02 | 41.7 | 39.9 | 41.28 | 123.84 | +1.26 (+3.15%) | 319,300 |
20 Oct 2003 | USD | 39.36 | 40.02 | 39 | 40.02 | 120.06 | +0.66 (+1.68%) | 158,800 |
17 Oct 2003 | USD | 40.83 | 40.83 | 39 | 39.36 | 118.08 | -1.17 (-2.89%) | 138,100 |
16 Oct 2003 | USD | 40.62 | 41.07 | 39.87 | 40.53 | 121.59 | -0.09 (-0.22%) | 140,200 |
15 Oct 2003 | USD | 41.4 | 41.67 | 40.53 | 40.62 | 121.86 | -0.48 (-1.17%) | 143,300 |
14 Oct 2003 | USD | 41.01 | 41.25 | 40.62 | 41.1 | 123.3 | +0.09 (+0.22%) | 168,300 |
13 Oct 2003 | USD | 40.77 | 42 | 40.5 | 41.01 | 123.03 | +0.39 (+0.96%) | 150,300 |
10 Oct 2003 | USD | 40.8 | 40.8 | 40.08 | 40.62 | 121.86 | -0.18 (-0.44%) | 285,800 |
9 Oct 2003 | USD | 40.5 | 42.87 | 40.5 | 40.8 | 122.4 | +1.08 (+2.72%) | 363,800 |
8 Oct 2003 | USD | 40.5 | 40.5 | 39.36 | 39.72 | 119.16 | -0.78 (-1.93%) | 236,400 |