Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | USD | 34.5 | 34.84 | 34.5 | 34.6 | 11.5333 | -0.27 (-0.77%) | 32,800 |
8 Jan 2004 | USD | 34.92 | 34.92 | 34.58 | 34.87 | 11.6233 | +0.03 (+0.09%) | 37,200 |
7 Jan 2004 | USD | 34.8 | 34.89 | 34.36 | 34.84 | 11.6133 | +0.14 (+0.40%) | 12,700 |
6 Jan 2004 | USD | 34.44 | 34.7 | 34.44 | 34.7 | 11.5667 | +0.28 (+0.81%) | 12,700 |
5 Jan 2004 | USD | 34.25 | 34.45 | 34.23 | 34.42 | 11.4733 | +0.24 (+0.70%) | 27,700 |
2 Jan 2004 | USD | 34.3 | 34.45 | 34.12 | 34.18 | 11.3933 | -0.12 (-0.35%) | 17,900 |
1 Jan 2004 | USD | 34.3 | 34.3 | 34.3 | 34.3 | 11.4333 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 34.2 | 34.34 | 34.1 | 34.3 | 11.4333 | +0.19 (+0.56%) | 8,500 |
30 Dec 2003 | USD | 34.35 | 34.35 | 34.11 | 34.11 | 11.37 | -0.13 (-0.38%) | 14,200 |
29 Dec 2003 | USD | 33.98 | 34.24 | 33.98 | 34.24 | 11.4133 | +0.38 (+1.12%) | 11,100 |
26 Dec 2003 | USD | 33.87 | 33.87 | 33.71 | 33.86 | 11.2867 | -0.01 (-0.03%) | 8,200 |
25 Dec 2003 | USD | 33.87 | 33.87 | 33.87 | 33.87 | 11.29 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 33.85 | 33.88 | 33.71 | 33.87 | 11.29 | -0.04 (-0.12%) | 24,600 |
23 Dec 2003 | USD | 33.75 | 33.92 | 33.67 | 33.91 | 11.3033 | +0.13 (+0.38%) | 17,800 |
22 Dec 2003 | USD | 33.54 | 33.78 | 33.46 | 33.78 | 11.26 | +0.17 (+0.51%) | 25,300 |
19 Dec 2003 | USD | 33.68 | 33.69 | 33.5 | 33.61 | 11.2033 | -0.04 (-0.12%) | 9,000 |
18 Dec 2003 | USD | 33.33 | 33.7 | 33.3 | 33.65 | 11.2167 | +0.47 (+1.42%) | 30,600 |
17 Dec 2003 | USD | 33.02 | 33.18 | 32.93 | 33.18 | 11.06 | +0.22 (+0.67%) | 6,800 |
16 Dec 2003 | USD | 33.1 | 33.15 | 32.85 | 32.96 | 10.9867 | -0.19 (-0.57%) | 24,700 |
15 Dec 2003 | USD | 33.65 | 33.69 | 33.1 | 33.15 | 11.05 | -0.25 (-0.75%) | 22,000 |
12 Dec 2003 | USD | 33.3 | 33.43 | 33.15 | 33.4 | 11.1333 | +0.05 (+0.15%) | 49,600 |
11 Dec 2003 | USD | 32.85 | 33.35 | 32.85 | 33.35 | 11.1167 | +0.6 (+1.83%) | 13,700 |
10 Dec 2003 | USD | 33 | 33.02 | 32.75 | 32.75 | 10.9167 | -0.39 (-1.18%) | 7,800 |
9 Dec 2003 | USD | 33.53 | 33.64 | 33 | 33.14 | 11.0467 | -0.14 (-0.42%) | 8,800 |
8 Dec 2003 | USD | 33.3 | 33.48 | 33.28 | 33.28 | 11.0933 | -0.2 (-0.60%) | 12,100 |
5 Dec 2003 | USD | 33.6 | 33.65 | 33.4 | 33.48 | 11.16 | -0.23 (-0.68%) | 37,900 |
4 Dec 2003 | USD | 33.6 | 33.76 | 33.45 | 33.71 | 11.2367 | -0.14 (-0.41%) | 18,100 |
3 Dec 2003 | USD | 34.1 | 34.1 | 33.75 | 33.85 | 11.2833 | -0.19 (-0.56%) | 23,700 |
2 Dec 2003 | USD | 34.02 | 34.15 | 33.85 | 34.04 | 11.3467 | -0.01 (-0.03%) | 22,100 |
1 Dec 2003 | USD | 33.85 | 34.05 | 33.85 | 34.05 | 11.35 | +0.28 (+0.83%) | 21,600 |