Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | USD | 31 | 31 | 30.05 | 30.6 | 15.3 | +0.6 (+2%) | 79,366 |
18 Dec 2003 | USD | 30.25 | 30.25 | 29.8 | 30 | 15 | -0.41 (-1.35%) | 109,102 |
17 Dec 2003 | USD | 30.5 | 30.5 | 30.4 | 30.41 | 15.205 | -0.09 (-0.30%) | 61,083 |
16 Dec 2003 | USD | 30.5 | 30.5 | 30.3 | 30.5 | 15.25 | -0.2 (-0.65%) | 45,996 |
15 Dec 2003 | USD | 30.25 | 30.75 | 30.25 | 30.7 | 15.35 | +0.2 (+0.66%) | 98,002 |
12 Dec 2003 | USD | 30.5 | 31 | 30.5 | 30.5 | 15.25 | +0.55 (+1.84%) | 8,650 |
11 Dec 2003 | USD | 29.65 | 30 | 29.65 | 29.95 | 14.975 | +0.2 (+0.67%) | 130,729 |
10 Dec 2003 | USD | 30 | 30 | 29.65 | 29.75 | 14.875 | +0.05 (+0.17%) | 156,750 |
9 Dec 2003 | USD | 30 | 30.1 | 29.7 | 29.7 | 14.85 | +0.2 (+0.68%) | 66,350 |
8 Dec 2003 | USD | 30 | 30 | 29.5 | 29.5 | 14.75 | -0.25 (-0.84%) | 7,240 |
5 Dec 2003 | USD | 29.5 | 30 | 29.5 | 29.75 | 14.875 | -0.65 (-2.14%) | 30,600 |
4 Dec 2003 | USD | 31 | 31 | 30.25 | 30.4 | 15.2 | +0.4 (+1.33%) | 41,583 |
3 Dec 2003 | USD | 30 | 30 | 29.25 | 30 | 15 | +0.5 (+1.69%) | 89,069 |
2 Dec 2003 | USD | 29.35 | 29.5 | 29.05 | 29.5 | 14.75 | +0.356 (+1.22%) | 130,414 |
1 Dec 2003 | USD | 29.25 | 29.25 | 28.9 | 29.1439 | 14.5719 | +0.144 (+0.50%) | 205,288 |
28 Nov 2003 | USD | 29 | 29 | 28.85 | 29 | 14.5 | -0.05 (-0.17%) | 284,389 |
27 Nov 2003 | USD | 29 | 29.5 | 29 | 29.05 | 14.525 | +0.31 (+1.08%) | 65,840 |
26 Nov 2003 | USD | 28.85 | 28.85 | 28.74 | 28.74 | 14.37 | -0.51 (-1.74%) | 72,500 |
25 Nov 2003 | USD | 29 | 29.25 | 28.5 | 29.25 | 14.625 | +0.25 (+0.86%) | 211,965 |
24 Nov 2003 | USD | 28.5 | 29.1 | 28.5 | 29 | 14.5 | 0.0 (0.0%) | 150,402 |
21 Nov 2003 | USD | 29 | 29.25 | 28.74 | 29 | 14.5 | +0.5 (+1.75%) | 191,550 |
20 Nov 2003 | USD | 29.5 | 30 | 28.5 | 28.5 | 14.25 | -2.5 (-8.06%) | 103,008 |
19 Nov 2003 | USD | 31.5 | 31.5 | 31 | 31 | 15.5 | +0.15 (+0.49%) | 52,300 |
18 Nov 2003 | USD | 31.5 | 31.5 | 30.25 | 30.85 | 15.425 | +0.6 (+1.98%) | 50,185 |
17 Nov 2003 | USD | 30.75 | 30.75 | 30.25 | 30.25 | 15.125 | -1.25 (-3.97%) | 65,757 |
14 Nov 2003 | USD | 31.5 | 32 | 30.99 | 31.5 | 15.75 | +0.5 (+1.61%) | 149,580 |
13 Nov 2003 | USD | 30.75 | 31.05 | 30.75 | 31 | 15.5 | +0.1 (+0.32%) | 83,500 |
12 Nov 2003 | USD | 30.9 | 31 | 30.9 | 30.9 | 15.45 | 0.0 (0.0%) | 12,052 |
11 Nov 2003 | USD | 31 | 31.25 | 30.9 | 30.9 | 15.45 | -0.1 (-0.32%) | 22,000 |
10 Nov 2003 | USD | 31 | 31 | 30.5 | 31 | 15.5 | +0.38 (+1.24%) | 2,695 |