Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 28.26 | 29.35 | 28.26 | 29.27 | 7.3175 | +1.19 (+4.24%) | 3,563,200 |
26 Dec 2003 | USD | 28.59 | 28.59 | 27.88 | 28.08 | 7.02 | -0.42 (-1.47%) | 1,577,200 |
25 Dec 2003 | USD | 28.5 | 28.5 | 28.5 | 28.5 | 7.125 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 28.35 | 28.64 | 28.26 | 28.5 | 7.125 | -0.07 (-0.25%) | 946,000 |
23 Dec 2003 | USD | 28.85 | 29.1 | 28.31 | 28.57 | 7.1425 | -0.48 (-1.65%) | 4,083,200 |
22 Dec 2003 | USD | 28.27 | 29.16 | 28.27 | 29.05 | 7.2625 | +0.73 (+2.58%) | 4,986,400 |
19 Dec 2003 | USD | 28.3 | 28.55 | 28.2 | 28.32 | 7.08 | +0.07 (+0.25%) | 3,701,200 |
18 Dec 2003 | USD | 27.4 | 28.3 | 27.4 | 28.25 | 7.0625 | +0.67 (+2.43%) | 4,016,400 |
17 Dec 2003 | USD | 27.05 | 27.62 | 27.04 | 27.58 | 6.895 | +0.53 (+1.96%) | 3,268,800 |
16 Dec 2003 | USD | 27.05 | 27.06 | 26.77 | 27.05 | 6.7625 | +0.19 (+0.71%) | 3,376,000 |
15 Dec 2003 | USD | 27.25 | 27.28 | 26.65 | 26.86 | 6.715 | -0.3 (-1.10%) | 4,029,600 |
12 Dec 2003 | USD | 27.4 | 27.51 | 26.81 | 27.16 | 6.79 | +0.01 (+0.04%) | 6,398,000 |
11 Dec 2003 | USD | 26.65 | 27.46 | 26.64 | 27.15 | 6.7875 | +0.59 (+2.22%) | 9,426,800 |
10 Dec 2003 | USD | 26.73 | 26.9 | 26.41 | 26.56 | 6.64 | +0.14 (+0.53%) | 7,143,200 |
9 Dec 2003 | USD | 25.68 | 26.93 | 25.62 | 26.42 | 6.605 | +1.07 (+4.22%) | 10,777,200 |
8 Dec 2003 | USD | 25.27 | 25.48 | 25.11 | 25.35 | 6.3375 | 0.0 (0.0%) | 4,032,800 |
5 Dec 2003 | USD | 25.05 | 25.47 | 25.05 | 25.35 | 6.3375 | +0.2 (+0.80%) | 3,067,200 |
4 Dec 2003 | USD | 25.11 | 25.2 | 24.8 | 25.15 | 6.2875 | +0.04 (+0.16%) | 5,674,800 |
3 Dec 2003 | USD | 25.22 | 25.28 | 25.09 | 25.11 | 6.2775 | -0.27 (-1.06%) | 4,177,200 |
2 Dec 2003 | USD | 25.34 | 25.48 | 24.97 | 25.38 | 6.345 | -0.05 (-0.20%) | 2,980,400 |
1 Dec 2003 | USD | 24.38 | 25.43 | 24.38 | 25.43 | 6.3575 | +1.36 (+5.65%) | 5,197,200 |
28 Nov 2003 | USD | 24.06 | 24.18 | 24.02 | 24.07 | 6.0175 | +0.06 (+0.25%) | 1,887,200 |
27 Nov 2003 | USD | 24.01 | 24.01 | 24.01 | 24.01 | 6.0025 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 24.33 | 24.33 | 23.95 | 24.01 | 6.0025 | -0.25 (-1.03%) | 4,480,400 |
25 Nov 2003 | USD | 24.48 | 24.48 | 24.2 | 24.26 | 6.065 | -0.24 (-0.98%) | 4,626,800 |
24 Nov 2003 | USD | 24.35 | 24.54 | 24.15 | 24.5 | 6.125 | +0.25 (+1.03%) | 5,968,000 |
21 Nov 2003 | USD | 24.25 | 24.25 | 23.93 | 24.25 | 6.0625 | -0.28 (-1.14%) | 3,918,000 |
20 Nov 2003 | USD | 24.85 | 24.88 | 24.53 | 24.53 | 6.1325 | -0.37 (-1.49%) | 2,814,800 |
19 Nov 2003 | USD | 24.53 | 24.9 | 24.45 | 24.9 | 6.225 | +0.39 (+1.59%) | 3,394,400 |
18 Nov 2003 | USD | 24.31 | 24.54 | 24.26 | 24.51 | 6.1275 | +0.36 (+1.49%) | 2,959,200 |