Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 47.41 | 48.13 | 47.2 | 48.07 | 48.07 | +0.7 (+1.48%) | 646,100 |
26 Dec 2003 | USD | 47.45 | 47.85 | 47.31 | 47.37 | 47.37 | -0.08 (-0.17%) | 184,900 |
25 Dec 2003 | USD | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 47 | 47.75 | 47 | 47.45 | 47.45 | +0.64 (+1.37%) | 352,000 |
23 Dec 2003 | USD | 46.85 | 47.05 | 46.33 | 46.81 | 46.81 | +0.06 (+0.13%) | 1,283,900 |
22 Dec 2003 | USD | 47 | 47.06 | 46.5 | 46.75 | 46.75 | -0.37 (-0.79%) | 700,300 |
19 Dec 2003 | USD | 46.95 | 47.22 | 46.15 | 47.12 | 47.12 | -0.04 (-0.08%) | 1,400,000 |
18 Dec 2003 | USD | 48 | 48 | 46.97 | 47.16 | 47.16 | -0.84 (-1.75%) | 1,299,400 |
17 Dec 2003 | USD | 48.9 | 48.9 | 47.94 | 48 | 48 | -0.98 (-2.00%) | 596,900 |
16 Dec 2003 | USD | 48.78 | 48.98 | 48.06 | 48.98 | 48.98 | +0.41 (+0.84%) | 391,100 |
15 Dec 2003 | USD | 49.55 | 49.6 | 48.55 | 48.57 | 48.57 | -0.58 (-1.18%) | 350,000 |
12 Dec 2003 | USD | 49.15 | 49.27 | 48.58 | 49.15 | 49.15 | +0.15 (+0.31%) | 267,900 |
11 Dec 2003 | USD | 48.62 | 49.56 | 48.62 | 49 | 49 | +0.38 (+0.78%) | 630,700 |
10 Dec 2003 | USD | 49.33 | 49.33 | 48.4 | 48.62 | 48.62 | -0.63 (-1.28%) | 522,500 |
9 Dec 2003 | USD | 50.06 | 50.06 | 49.24 | 49.25 | 49.25 | -0.82 (-1.64%) | 424,800 |
8 Dec 2003 | USD | 49.59 | 50.24 | 49.37 | 50.07 | 50.07 | +0.48 (+0.97%) | 379,200 |
5 Dec 2003 | USD | 49.7 | 50.37 | 49.59 | 49.59 | 49.59 | -0.78 (-1.55%) | 601,300 |
4 Dec 2003 | USD | 50.1 | 50.39 | 49.9 | 50.37 | 50.37 | +0.02 (+0.04%) | 404,700 |
3 Dec 2003 | USD | 49.97 | 50.66 | 49.9 | 50.35 | 50.35 | +0.26 (+0.52%) | 472,300 |
2 Dec 2003 | USD | 50 | 50.35 | 49.55 | 50.09 | 50.09 | -0.12 (-0.24%) | 417,800 |
1 Dec 2003 | USD | 49.8 | 50.32 | 49.55 | 50.21 | 50.21 | +0.86 (+1.74%) | 649,300 |
28 Nov 2003 | USD | 49.75 | 49.95 | 49.18 | 49.35 | 49.35 | -0.38 (-0.76%) | 225,900 |
27 Nov 2003 | USD | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 48.5 | 49.74 | 48.5 | 49.73 | 49.73 | +1.35 (+2.79%) | 927,100 |
25 Nov 2003 | USD | 48.29 | 48.5 | 48.2 | 48.38 | 48.38 | +0.13 (+0.27%) | 534,900 |
24 Nov 2003 | USD | 48.05 | 48.25 | 47.95 | 48.25 | 48.25 | +0.3 (+0.63%) | 741,600 |
21 Nov 2003 | USD | 48 | 48.05 | 47.76 | 47.95 | 47.95 | +0.25 (+0.52%) | 453,600 |
20 Nov 2003 | USD | 48.18 | 48.28 | 47.66 | 47.7 | 47.7 | -0.47 (-0.98%) | 490,800 |
19 Nov 2003 | USD | 48.25 | 48.72 | 48.05 | 48.17 | 48.17 | +0.1 (+0.21%) | 622,000 |
18 Nov 2003 | USD | 48.64 | 48.92 | 48 | 48.07 | 48.07 | -0.45 (-0.93%) | 515,500 |