Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2003 | USD | 33.62 | 33.77 | 33.62 | 33.77 | 11.2567 | +0.15 (+0.45%) | 7,900 |
27 Nov 2003 | USD | 33.62 | 33.62 | 33.62 | 33.62 | 11.2067 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 33.45 | 33.62 | 33.35 | 33.62 | 11.2067 | +0.08 (+0.24%) | 29,000 |
25 Nov 2003 | USD | 33.2 | 33.55 | 33.2 | 33.54 | 11.18 | +0.3 (+0.90%) | 36,600 |
24 Nov 2003 | USD | 32.8 | 33.24 | 32.8 | 33.24 | 11.08 | +0.74 (+2.28%) | 18,000 |
21 Nov 2003 | USD | 32.6 | 32.67 | 32.4 | 32.5 | 10.8333 | +0.01 (+0.03%) | 14,600 |
20 Nov 2003 | USD | 32.6 | 32.8 | 32.4 | 32.49 | 10.83 | -0.29 (-0.88%) | 59,800 |
19 Nov 2003 | USD | 32.5 | 32.78 | 32.35 | 32.78 | 10.9267 | +0.21 (+0.64%) | 16,800 |
18 Nov 2003 | USD | 32.85 | 32.9 | 32.4 | 32.57 | 10.8567 | -0.18 (-0.55%) | 19,500 |
17 Nov 2003 | USD | 32.75 | 32.75 | 32.4 | 32.75 | 10.9167 | -0.35 (-1.06%) | 18,200 |
14 Nov 2003 | USD | 33.25 | 33.34 | 33 | 33.1 | 11.0333 | -0.08 (-0.24%) | 12,200 |
13 Nov 2003 | USD | 33.05 | 33.24 | 32.89 | 33.18 | 11.06 | +0.04 (+0.12%) | 18,200 |
12 Nov 2003 | USD | 32.8 | 33.16 | 32.8 | 33.14 | 11.0467 | +0.44 (+1.35%) | 10,200 |
11 Nov 2003 | USD | 32.8 | 32.81 | 32.55 | 32.7 | 10.9 | -0.1 (-0.30%) | 10,500 |
10 Nov 2003 | USD | 33.17 | 33.17 | 32.8 | 32.8 | 10.9333 | -0.35 (-1.06%) | 10,200 |
7 Nov 2003 | USD | 33.23 | 33.24 | 33.02 | 33.15 | 11.05 | -0.04 (-0.12%) | 17,900 |
6 Nov 2003 | USD | 32.95 | 33.19 | 32.77 | 33.19 | 11.0633 | +0.24 (+0.73%) | 28,700 |
5 Nov 2003 | USD | 33.01 | 33.01 | 32.71 | 32.95 | 10.9833 | -0.09 (-0.27%) | 19,700 |
4 Nov 2003 | USD | 32.9 | 33.1 | 32.81 | 33.04 | 11.0133 | +0.1 (+0.30%) | 17,500 |
3 Nov 2003 | USD | 32.74 | 32.98 | 32.74 | 32.94 | 10.98 | +0.3 (+0.92%) | 22,833 |
31 Oct 2003 | USD | 32.6 | 32.7 | 32.45 | 32.64 | 10.88 | +0.16 (+0.49%) | 20,800 |
30 Oct 2003 | USD | 32.65 | 32.68 | 32.3 | 32.48 | 10.8267 | -0.01 (-0.03%) | 16,300 |
29 Oct 2003 | USD | 32.34 | 32.49 | 32.34 | 32.49 | 10.83 | +0.34 (+1.06%) | 16,500 |
28 Oct 2003 | USD | 32.1 | 32.15 | 31.97 | 32.15 | 10.7167 | +0.11 (+0.34%) | 10,100 |
27 Oct 2003 | USD | 31.99 | 32.06 | 31.99 | 32.04 | 10.68 | +0.29 (+0.91%) | 3,600 |
24 Oct 2003 | USD | 31.75 | 31.82 | 31.61 | 31.75 | 10.5833 | -0.24 (-0.75%) | 3,400 |
23 Oct 2003 | USD | 31.66 | 32.04 | 31.66 | 31.99 | 10.6633 | -0.13 (-0.40%) | 4,700 |
22 Oct 2003 | USD | 32.31 | 32.31 | 32 | 32.12 | 10.7067 | -0.46 (-1.41%) | 10,600 |
21 Oct 2003 | USD | 32.42 | 32.58 | 32.4 | 32.58 | 10.86 | +0.16 (+0.49%) | 5,400 |
20 Oct 2003 | USD | 32.07 | 32.42 | 32.04 | 32.42 | 10.8067 | +0.22 (+0.68%) | 6,900 |