Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 38.08 | 38.67 | 38.02 | 38.37 | 101.6424 | +0.38 (+1.00%) | 438,700 |
30 Dec 2003 | USD | 38.5 | 38.5 | 37.56 | 37.99 | 100.6358 | -0.4 (-1.04%) | 515,500 |
29 Dec 2003 | USD | 37.2 | 38.8 | 37.07 | 38.39 | 101.6954 | +1.65 (+4.49%) | 1,148,700 |
26 Dec 2003 | USD | 36.25 | 36.9 | 36.25 | 36.74 | 97.3245 | +0.49 (+1.35%) | 314,300 |
25 Dec 2003 | USD | 36.25 | 36.25 | 36.25 | 36.25 | 96.0265 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 35.68 | 36.38 | 35.68 | 36.25 | 96.0265 | +0.55 (+1.54%) | 409,500 |
23 Dec 2003 | USD | 35.36 | 35.75 | 35.3 | 35.7 | 94.5695 | +0.31 (+0.88%) | 818,300 |
22 Dec 2003 | USD | 35.65 | 35.65 | 35.35 | 35.39 | 93.7483 | -0.33 (-0.92%) | 547,700 |
19 Dec 2003 | USD | 36.2 | 36.2 | 35.55 | 35.72 | 94.6225 | -0.29 (-0.81%) | 300,300 |
18 Dec 2003 | USD | 35.35 | 36.09 | 35.35 | 36.01 | 95.3907 | +0.67 (+1.90%) | 1,086,500 |
17 Dec 2003 | USD | 35.98 | 35.98 | 35.28 | 35.34 | 93.6159 | -0.61 (-1.70%) | 850,900 |
16 Dec 2003 | USD | 36 | 36.07 | 35.91 | 35.95 | 95.2318 | -0.1 (-0.28%) | 946,400 |
15 Dec 2003 | USD | 36.45 | 36.52 | 35.94 | 36.05 | 95.4967 | +0.05 (+0.14%) | 699,300 |
12 Dec 2003 | USD | 36.4 | 36.41 | 36 | 36 | 95.3642 | -0.15 (-0.41%) | 425,200 |
11 Dec 2003 | USD | 35.84 | 36.37 | 35.84 | 36.15 | 95.7616 | +0.32 (+0.89%) | 278,100 |
10 Dec 2003 | USD | 35.55 | 36.13 | 35.55 | 35.83 | 94.9139 | -0.1 (-0.28%) | 272,900 |
9 Dec 2003 | USD | 36.2 | 36.48 | 35.92 | 35.93 | 95.1788 | -0.07 (-0.19%) | 301,500 |
8 Dec 2003 | USD | 36.45 | 36.55 | 35.98 | 36 | 95.3642 | -0.58 (-1.59%) | 533,600 |
5 Dec 2003 | USD | 36.06 | 36.86 | 36.05 | 36.58 | 96.9007 | +0.52 (+1.44%) | 671,000 |
4 Dec 2003 | USD | 36.31 | 36.35 | 35.66 | 36.06 | 95.5232 | -0.22 (-0.61%) | 439,200 |
3 Dec 2003 | USD | 37.05 | 37.09 | 36.12 | 36.28 | 96.106 | -0.74 (-2.00%) | 413,900 |
2 Dec 2003 | USD | 37.01 | 37.19 | 36.75 | 37.02 | 98.0662 | -0.19 (-0.51%) | 495,800 |
1 Dec 2003 | USD | 37 | 37.35 | 36.92 | 37.21 | 98.5695 | +0.27 (+0.73%) | 340,700 |
28 Nov 2003 | USD | 37.12 | 37.12 | 36.88 | 36.94 | 97.8543 | -0.18 (-0.48%) | 135,200 |
27 Nov 2003 | USD | 37.12 | 37.12 | 37.12 | 37.12 | 98.3311 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 37.2 | 37.21 | 36.85 | 37.12 | 98.3311 | -0.13 (-0.35%) | 334,700 |
25 Nov 2003 | USD | 37.44 | 37.59 | 36.94 | 37.25 | 98.6755 | -0.19 (-0.51%) | 455,000 |
24 Nov 2003 | USD | 37.69 | 37.7 | 37.36 | 37.44 | 99.1788 | -0.16 (-0.43%) | 273,700 |
21 Nov 2003 | USD | 37.45 | 37.6 | 37.3 | 37.6 | 99.6026 | +0.4 (+1.08%) | 337,900 |
20 Nov 2003 | USD | 37.85 | 37.9 | 37.19 | 37.2 | 98.543 | -0.65 (-1.72%) | 361,900 |