Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 40.34 | 41.3 | 40.34 | 41.25 | 1.7188 | +1.25 (+3.13%) | 35,500 |
11 Nov 2003 | USD | 39.15 | 40.43 | 39.11 | 40 | 1.6667 | +0.82 (+2.09%) | 83,500 |
10 Nov 2003 | USD | 38.7 | 39.3 | 38.7 | 39.18 | 1.6325 | -1.02 (-2.54%) | 150,100 |
7 Nov 2003 | USD | 40.65 | 40.65 | 40 | 40.2 | 1.675 | -0.65 (-1.59%) | 168,900 |
6 Nov 2003 | USD | 41.1 | 41.1 | 40.37 | 40.85 | 1.7021 | -0.72 (-1.73%) | 131,800 |
5 Nov 2003 | USD | 42.26 | 42.26 | 41.2 | 41.57 | 1.7321 | -1.36 (-3.17%) | 122,300 |
4 Nov 2003 | USD | 42.8 | 42.97 | 42.55 | 42.93 | 1.7888 | +0.03 (+0.07%) | 65,000 |
3 Nov 2003 | USD | 41.45 | 42.9 | 41.45 | 42.9 | 1.7875 | +1.65 (+4%) | 70,650 |
31 Oct 2003 | USD | 41.6 | 41.6 | 40.85 | 41.25 | 1.7188 | -0.35 (-0.84%) | 109,200 |
30 Oct 2003 | USD | 41.15 | 41.68 | 40.75 | 41.6 | 1.7333 | +0.6 (+1.46%) | 212,300 |
29 Oct 2003 | USD | 41.35 | 41.71 | 40.55 | 41 | 1.7083 | -0.42 (-1.01%) | 142,100 |
28 Oct 2003 | USD | 40.34 | 41.49 | 40.34 | 41.42 | 1.7258 | +1.13 (+2.80%) | 82,700 |
27 Oct 2003 | USD | 40.35 | 40.47 | 39.92 | 40.29 | 1.6787 | +0.11 (+0.27%) | 49,900 |
24 Oct 2003 | USD | 40.22 | 40.26 | 39.55 | 40.18 | 1.6742 | -0.07 (-0.17%) | 111,700 |
23 Oct 2003 | USD | 39.85 | 40.55 | 39.85 | 40.25 | 1.6771 | -1.04 (-2.52%) | 129,600 |
22 Oct 2003 | USD | 41.75 | 41.75 | 41 | 41.29 | 1.7204 | -0.46 (-1.10%) | 46,200 |
21 Oct 2003 | USD | 42.8 | 43.3 | 41.66 | 41.75 | 1.7396 | -0.05 (-0.12%) | 64,700 |
20 Oct 2003 | USD | 41.55 | 41.9 | 41.05 | 41.8 | 1.7417 | +0.4 (+0.97%) | 96,400 |
17 Oct 2003 | USD | 41.1 | 42.14 | 41 | 41.4 | 1.725 | +0.2 (+0.49%) | 73,000 |
16 Oct 2003 | USD | 41 | 41.35 | 40.81 | 41.2 | 1.7167 | +0.45 (+1.10%) | 175,900 |
15 Oct 2003 | USD | 41.3 | 41.35 | 40.7 | 40.75 | 1.6979 | -0.75 (-1.81%) | 120,900 |
14 Oct 2003 | USD | 41.08 | 41.5 | 40.8 | 41.5 | 1.7292 | +0.52 (+1.27%) | 141,300 |
13 Oct 2003 | USD | 40.5 | 41.2 | 40.4 | 40.98 | 1.7075 | +0.49 (+1.21%) | 151,100 |
10 Oct 2003 | USD | 40.55 | 40.93 | 40.08 | 40.49 | 1.6871 | -0.51 (-1.24%) | 139,400 |
9 Oct 2003 | USD | 40 | 41.84 | 39.88 | 41 | 1.7083 | -1.24 (-2.94%) | 559,200 |
8 Oct 2003 | USD | 43.4 | 44.65 | 42.05 | 42.24 | 1.76 | +0.58 (+1.39%) | 155,100 |
7 Oct 2003 | USD | 40.21 | 41.97 | 40.01 | 41.66 | 1.7358 | +1.45 (+3.61%) | 209,700 |
6 Oct 2003 | USD | 39 | 40.7 | 38.99 | 40.21 | 1.6754 | +1.21 (+3.10%) | 139,300 |
3 Oct 2003 | USD | 38 | 39.25 | 38 | 39 | 1.625 | +1.5 (+4%) | 139,700 |
2 Oct 2003 | USD | 36.55 | 38.15 | 36.4 | 37.5 | 1.5625 | +0.85 (+2.32%) | 79,200 |