Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | USD | 36.95 | 37.41 | 36.71 | 37.37 | 37.37 | +0.97 (+2.66%) | 550,367 |
31 Oct 2003 | USD | 36.95 | 36.95 | 36.4 | 36.4 | 36.4 | -0.55 (-1.49%) | 280,300 |
30 Oct 2003 | USD | 37.2 | 37.24 | 36.8 | 36.95 | 36.95 | -0.2 (-0.54%) | 366,300 |
29 Oct 2003 | USD | 37.2 | 37.2 | 36.75 | 37.15 | 37.15 | +0.05 (+0.13%) | 353,600 |
28 Oct 2003 | USD | 36.95 | 37.18 | 36.6 | 37.1 | 37.1 | +1.45 (+4.07%) | 438,500 |
27 Oct 2003 | USD | 35.1 | 35.84 | 35 | 35.65 | 35.65 | +0.75 (+2.15%) | 417,200 |
24 Oct 2003 | USD | 35 | 35.04 | 34.66 | 34.9 | 34.9 | -0.6 (-1.69%) | 398,000 |
23 Oct 2003 | USD | 35.5 | 35.51 | 35.22 | 35.5 | 35.5 | -0.78 (-2.15%) | 385,200 |
22 Oct 2003 | USD | 36.25 | 36.5 | 36.15 | 36.28 | 36.28 | -0.27 (-0.74%) | 307,600 |
21 Oct 2003 | USD | 36.65 | 36.69 | 36.24 | 36.55 | 36.55 | -0.3 (-0.81%) | 360,600 |
20 Oct 2003 | USD | 36.9 | 37 | 36.5 | 36.85 | 36.85 | +0.25 (+0.68%) | 356,400 |
17 Oct 2003 | USD | 36.75 | 36.79 | 36.21 | 36.6 | 36.6 | -0.09 (-0.25%) | 214,200 |
16 Oct 2003 | USD | 36.54 | 36.9 | 36.51 | 36.69 | 36.69 | +0.19 (+0.52%) | 224,900 |
15 Oct 2003 | USD | 36.45 | 36.8 | 36.38 | 36.5 | 36.5 | +0.3 (+0.83%) | 261,800 |
14 Oct 2003 | USD | 36.8 | 36.8 | 36.11 | 36.2 | 36.2 | -1.25 (-3.34%) | 516,900 |
13 Oct 2003 | USD | 37.25 | 37.49 | 37 | 37.45 | 37.45 | +0.15 (+0.40%) | 471,400 |
10 Oct 2003 | USD | 37.25 | 37.75 | 37.25 | 37.3 | 37.3 | +0.4 (+1.08%) | 394,400 |
9 Oct 2003 | USD | 36.2 | 37.1 | 36.1 | 36.9 | 36.9 | +0.99 (+2.76%) | 763,600 |
8 Oct 2003 | USD | 35.7 | 35.94 | 35.21 | 35.91 | 35.91 | +1.28 (+3.70%) | 487,800 |
7 Oct 2003 | USD | 34.06 | 34.65 | 34.06 | 34.63 | 34.63 | +0.57 (+1.67%) | 190,100 |
6 Oct 2003 | USD | 34.2 | 34.25 | 33.95 | 34.06 | 34.06 | -0.2 (-0.58%) | 199,800 |
3 Oct 2003 | USD | 34.4 | 34.45 | 34.04 | 34.26 | 34.26 | +0.31 (+0.91%) | 329,700 |
2 Oct 2003 | USD | 33.6 | 34.17 | 33.51 | 33.95 | 33.95 | +0.2 (+0.59%) | 246,200 |
1 Oct 2003 | USD | 33.75 | 34.03 | 33.33 | 33.75 | 33.75 | +0.2 (+0.60%) | 211,000 |
30 Sep 2003 | USD | 33.7 | 33.72 | 33.2 | 33.55 | 33.55 | +0.33 (+0.99%) | 274,400 |
29 Sep 2003 | USD | 32.9 | 33.22 | 32.62 | 33.22 | 33.22 | +0.6 (+1.84%) | 195,700 |
26 Sep 2003 | USD | 33.05 | 33.05 | 32.56 | 32.62 | 32.62 | -0.28 (-0.85%) | 278,700 |
25 Sep 2003 | USD | 33.45 | 33.48 | 32.9 | 32.9 | 32.9 | +0.05 (+0.15%) | 327,200 |
24 Sep 2003 | USD | 32.6 | 33.45 | 32.6 | 32.85 | 32.85 | +0.69 (+2.15%) | 534,800 |
23 Sep 2003 | USD | 32.1 | 32.38 | 31.86 | 32.16 | 32.16 | +0.79 (+2.52%) | 405,200 |