Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 51.8 | 52.1 | 51.6 | 52.04 | 52.04 | +0.48 (+0.93%) | 77,000 |
18 Nov 2003 | USD | 52.22 | 52.22 | 51.55 | 51.56 | 51.56 | -0.39 (-0.75%) | 146,000 |
17 Nov 2003 | USD | 51.8 | 52 | 51.53 | 51.95 | 51.95 | -0.3 (-0.57%) | 68,000 |
14 Nov 2003 | USD | 52.68 | 52.84 | 52.16 | 52.25 | 52.25 | -0.34 (-0.65%) | 47,600 |
13 Nov 2003 | USD | 52.74 | 52.74 | 52.39 | 52.59 | 52.59 | -0.14 (-0.27%) | 66,700 |
12 Nov 2003 | USD | 52.32 | 52.77 | 52.15 | 52.73 | 52.73 | +0.63 (+1.21%) | 100,000 |
11 Nov 2003 | USD | 52.13 | 52.24 | 52.02 | 52.1 | 52.1 | -0.01 (-0.02%) | 186,400 |
10 Nov 2003 | USD | 52.44 | 52.44 | 52.08 | 52.11 | 52.11 | -0.23 (-0.44%) | 19,200 |
7 Nov 2003 | USD | 52.92 | 52.95 | 52.34 | 52.34 | 52.34 | -0.31 (-0.59%) | 84,500 |
6 Nov 2003 | USD | 52.15 | 52.7 | 52.05 | 52.65 | 52.65 | +0.34 (+0.65%) | 77,100 |
5 Nov 2003 | USD | 52.1 | 52.47 | 52 | 52.31 | 52.31 | -0.1 (-0.19%) | 154,700 |
4 Nov 2003 | USD | 52.6 | 52.6 | 52.32 | 52.41 | 52.41 | -0.19 (-0.36%) | 82,100 |
3 Nov 2003 | USD | 52.64 | 52.79 | 52.43 | 52.6 | 52.6 | +0.35 (+0.67%) | 170,100 |
31 Oct 2003 | USD | 52.1 | 52.35 | 52.1 | 52.25 | 52.25 | +0.29 (+0.56%) | 42,500 |
30 Oct 2003 | USD | 52.27 | 52.55 | 51.86 | 51.96 | 51.96 | -0.15 (-0.29%) | 130,500 |
29 Oct 2003 | USD | 52.01 | 52.16 | 51.9 | 52.11 | 52.11 | +0.01 (+0.02%) | 154,900 |
28 Oct 2003 | USD | 51.56 | 52.1 | 51.54 | 52.1 | 52.1 | +0.8 (+1.56%) | 114,300 |
27 Oct 2003 | USD | 51.75 | 51.75 | 51.3 | 51.3 | 51.3 | +0.1 (+0.20%) | 106,200 |
24 Oct 2003 | USD | 51.35 | 51.35 | 50.88 | 51.2 | 51.2 | -0.5 (-0.97%) | 64,000 |
23 Oct 2003 | USD | 51.2 | 51.77 | 51.2 | 51.7 | 51.7 | +0.09 (+0.17%) | 32,100 |
22 Oct 2003 | USD | 52 | 52.04 | 51.47 | 51.61 | 51.61 | -0.67 (-1.28%) | 152,000 |
21 Oct 2003 | USD | 52.45 | 52.58 | 52.28 | 52.28 | 52.28 | -0.04 (-0.08%) | 123,300 |
20 Oct 2003 | USD | 52.23 | 52.33 | 51.91 | 52.32 | 52.32 | +0.31 (+0.60%) | 159,700 |
17 Oct 2003 | USD | 52.4 | 52.7 | 51.94 | 52.01 | 52.01 | -0.56 (-1.07%) | 86,900 |
16 Oct 2003 | USD | 52.4 | 52.73 | 52.2 | 52.57 | 52.57 | +0.12 (+0.23%) | 71,500 |
15 Oct 2003 | USD | 52.8 | 52.82 | 52.28 | 52.45 | 52.45 | -0.03 (-0.06%) | 97,300 |
14 Oct 2003 | USD | 52.35 | 52.52 | 52.13 | 52.48 | 52.48 | +0.21 (+0.40%) | 12,500 |
13 Oct 2003 | USD | 52.42 | 52.54 | 52.13 | 52.27 | 52.27 | +0.1 (+0.19%) | 36,600 |
10 Oct 2003 | USD | 52.04 | 52.17 | 51.92 | 52.17 | 52.17 | +0.15 (+0.29%) | 73,600 |
9 Oct 2003 | USD | 52.3 | 52.59 | 51.87 | 52.02 | 52.02 | +0.15 (+0.29%) | 61,400 |