Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2003 | USD | 48.95 | 49.1 | 48.23 | 48.52 | 48.52 | -0.53 (-1.08%) | 585,200 |
14 Nov 2003 | USD | 49.88 | 50.17 | 49 | 49.05 | 49.05 | -0.8 (-1.60%) | 608,800 |
13 Nov 2003 | USD | 49.85 | 50.1 | 49.68 | 49.85 | 49.85 | +0.01 (+0.02%) | 664,100 |
12 Nov 2003 | USD | 50.4 | 50.4 | 49.68 | 49.84 | 49.84 | -0.35 (-0.70%) | 715,500 |
11 Nov 2003 | USD | 50.65 | 50.79 | 49.98 | 50.19 | 50.19 | -0.62 (-1.22%) | 687,300 |
10 Nov 2003 | USD | 51.45 | 51.58 | 50.29 | 50.81 | 50.81 | -0.77 (-1.49%) | 432,100 |
7 Nov 2003 | USD | 51.9 | 52.5 | 51.56 | 51.58 | 51.58 | -0.32 (-0.62%) | 722,100 |
6 Nov 2003 | USD | 51.95 | 51.96 | 51.1 | 51.9 | 51.9 | +0.04 (+0.08%) | 624,900 |
5 Nov 2003 | USD | 52 | 52.08 | 51.15 | 51.86 | 51.86 | -0.24 (-0.46%) | 723,800 |
4 Nov 2003 | USD | 52.65 | 53 | 52.02 | 52.1 | 52.1 | -1.19 (-2.23%) | 613,515 |
3 Nov 2003 | USD | 52.91 | 53.34 | 52.36 | 53.29 | 53.29 | +0.39 (+0.74%) | 632,738 |
31 Oct 2003 | USD | 52.36 | 53.18 | 52.35 | 52.9 | 52.9 | +0.54 (+1.03%) | 934,200 |
30 Oct 2003 | USD | 52.37 | 52.65 | 51.49 | 52.36 | 52.36 | -0.01 (-0.02%) | 1,107,500 |
29 Oct 2003 | USD | 51.85 | 52.44 | 51.28 | 52.37 | 52.37 | +0.97 (+1.89%) | 1,779,500 |
28 Oct 2003 | USD | 49.41 | 51.4 | 49.1 | 51.4 | 51.4 | +2.02 (+4.09%) | 1,122,600 |
27 Oct 2003 | USD | 49.6 | 49.7 | 49.07 | 49.38 | 49.38 | -0.15 (-0.30%) | 382,200 |
24 Oct 2003 | USD | 49.74 | 49.96 | 49.17 | 49.53 | 49.53 | -0.21 (-0.42%) | 328,200 |
23 Oct 2003 | USD | 48.55 | 50.2 | 48.4 | 49.74 | 49.74 | +1.14 (+2.35%) | 851,100 |
22 Oct 2003 | USD | 49.47 | 49.5 | 48.58 | 48.6 | 48.6 | -0.87 (-1.76%) | 767,600 |
21 Oct 2003 | USD | 49.9 | 50.09 | 49.25 | 49.47 | 49.47 | -0.43 (-0.86%) | 450,100 |
20 Oct 2003 | USD | 49.95 | 49.96 | 49.23 | 49.9 | 49.9 | +0.12 (+0.24%) | 340,700 |
17 Oct 2003 | USD | 51.35 | 51.39 | 49.58 | 49.78 | 49.78 | -1.12 (-2.20%) | 718,200 |
16 Oct 2003 | USD | 49.95 | 51.5 | 49.75 | 50.9 | 50.9 | +1.4 (+2.83%) | 1,400,900 |
15 Oct 2003 | USD | 49.6 | 49.69 | 48.75 | 49.5 | 49.5 | -0.1 (-0.20%) | 952,000 |
14 Oct 2003 | USD | 49.09 | 49.75 | 49.09 | 49.6 | 49.6 | +0.51 (+1.04%) | 485,800 |
13 Oct 2003 | USD | 48.24 | 49.4 | 48.24 | 49.09 | 49.09 | +0.84 (+1.74%) | 391,200 |
10 Oct 2003 | USD | 48.55 | 48.76 | 47.85 | 48.25 | 48.25 | -0.33 (-0.68%) | 785,300 |
9 Oct 2003 | USD | 49.09 | 49.4 | 48.36 | 48.58 | 48.58 | -0.51 (-1.04%) | 741,900 |
8 Oct 2003 | USD | 48.4 | 49.55 | 48.1 | 49.09 | 49.09 | +0.8 (+1.66%) | 671,500 |
7 Oct 2003 | USD | 48.44 | 48.44 | 47.13 | 48.29 | 48.29 | -0.15 (-0.31%) | 526,300 |