Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 26.08 | 26.08 | 25.63 | 25.7 | 23.3636 | -0.45 (-1.72%) | 106,810 |
30 Dec 2003 | USD | 26.15 | 26.16 | 25.75 | 26.15 | 23.7727 | +0.1 (+0.38%) | 56,210 |
29 Dec 2003 | USD | 25.6 | 26.06 | 25.53 | 26.05 | 23.6818 | +0.715 (+3.11%) | 84,590 |
29 Dec 2003 |
|
|||||||
26 Dec 2003 | USD | 27.7 | 27.81 | 27.6 | 27.79 | 22.9669 | +0.03 (+0.11%) | 14,036 |
25 Dec 2003 | USD | 27.76 | 27.76 | 27.76 | 27.76 | 22.9421 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 27.85 | 27.95 | 27.76 | 27.76 | 22.9421 | -0.14 (-0.50%) | 26,136 |
23 Dec 2003 | USD | 27.9901 | 27.9901 | 27.61 | 27.9 | 23.0579 | -0.1 (-0.36%) | 70,906 |
22 Dec 2003 | USD | 27.37 | 28 | 27.37 | 28 | 23.1405 | +0.63 (+2.30%) | 52,030 |
19 Dec 2003 | USD | 27.84 | 27.84 | 27.1 | 27.37 | 22.6198 | -0.47 (-1.69%) | 75,988 |
18 Dec 2003 | USD | 27.72 | 27.89 | 27.46 | 27.84 | 23.0083 | +0.13 (+0.47%) | 39,083 |
17 Dec 2003 | USD | 27.5501 | 27.79 | 27.5 | 27.71 | 22.9008 | +0.16 (+0.58%) | 34,485 |
16 Dec 2003 | USD | 27.4 | 27.57 | 27.3 | 27.5501 | 22.7687 | +0.17 (+0.62%) | 49,368 |
15 Dec 2003 | USD | 27.29 | 27.96 | 27.23 | 27.38 | 22.6281 | +0.19 (+0.70%) | 94,985 |
12 Dec 2003 | USD | 26.85 | 27.19 | 26.75 | 27.19 | 22.4711 | +0.39 (+1.46%) | 56,749 |
11 Dec 2003 | USD | 26.65 | 26.85 | 26.65 | 26.8 | 22.1488 | +0.2 (+0.75%) | 71,148 |
10 Dec 2003 | USD | 26.65 | 27.1 | 26.4 | 26.6 | 21.9835 | 0.0 (0.0%) | 118,580 |
9 Dec 2003 | USD | 26.65 | 26.98 | 26.2 | 26.6 | 21.9835 | 0.0 (0.0%) | 138,182 |
8 Dec 2003 | USD | 27.1 | 27.1 | 26.37 | 26.6 | 21.9835 | -0.5 (-1.85%) | 109,505 |
5 Dec 2003 | USD | 26.15 | 27.1 | 26.13 | 27.1 | 22.3967 | +0.89 (+3.40%) | 38,720 |
4 Dec 2003 | USD | 26 | 26.4 | 25.81 | 26.21 | 21.6612 | +0.2 (+0.77%) | 57,233 |
3 Dec 2003 | USD | 27.05 | 27.49 | 25.95 | 26.0101 | 21.496 | -1.01 (-3.74%) | 65,340 |
2 Dec 2003 | USD | 27.4 | 27.96 | 27.02 | 27.02 | 22.3306 | -0.58 (-2.10%) | 44,528 |
1 Dec 2003 | USD | 27.35 | 27.69 | 27.35 | 27.6 | 22.8099 | +0.3 (+1.10%) | 25,289 |
28 Nov 2003 | USD | 27.69 | 27.75 | 27.3 | 27.3 | 22.562 | -0.38 (-1.37%) | 7,139 |
27 Nov 2003 | USD | 27.68 | 27.68 | 27.68 | 27.68 | 22.876 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 27.35 | 27.69 | 27.19 | 27.68 | 22.876 | +0.38 (+1.39%) | 31,944 |
25 Nov 2003 | USD | 26.94 | 27.53 | 26.5 | 27.3 | 22.562 | +0.4 (+1.49%) | 138,908 |
24 Nov 2003 | USD | 25.52 | 26.9 | 25.52 | 26.9 | 22.2314 | +1.44 (+5.66%) | 73,931 |
21 Nov 2003 | USD | 25.7 | 26 | 25.45 | 25.4601 | 21.0414 | -0.3 (-1.16%) | 52,514 |
20 Nov 2003 | USD | 25.45 | 25.99 | 25.21 | 25.76 | 21.2893 | +0.32 (+1.26%) | 65,219 |