Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 21.9 | 23.05 | 21.87 | 23 | 11.5 | +1.97 (+9.37%) | 86,200 |
26 Dec 2003 | USD | 21.2 | 21.2 | 20.98 | 21.03 | 10.515 | +0.31 (+1.50%) | 7,800 |
25 Dec 2003 | USD | 20.72 | 20.72 | 20.72 | 20.72 | 10.36 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 20.77 | 20.88 | 20.72 | 20.72 | 10.36 | -0.15 (-0.72%) | 2,400 |
23 Dec 2003 | USD | 20.78 | 20.94 | 20.41 | 20.87 | 10.435 | +0.12 (+0.58%) | 25,800 |
22 Dec 2003 | USD | 20.45 | 20.84 | 20.45 | 20.75 | 10.375 | +0.27 (+1.32%) | 10,600 |
19 Dec 2003 | USD | 20.6 | 20.75 | 20.44 | 20.48 | 10.24 | +0.1 (+0.49%) | 12,400 |
18 Dec 2003 | USD | 20.3 | 20.46 | 20.21 | 20.38 | 10.19 | -0.22 (-1.07%) | 11,000 |
17 Dec 2003 | USD | 20.1 | 20.65 | 20.1 | 20.6 | 10.3 | +1.08 (+5.53%) | 27,600 |
16 Dec 2003 | USD | 19.57 | 19.6 | 19.3 | 19.52 | 9.76 | -0.23 (-1.16%) | 26,200 |
15 Dec 2003 | USD | 20.65 | 20.65 | 19.6 | 19.75 | 9.875 | -0.86 (-4.17%) | 47,000 |
12 Dec 2003 | USD | 20.57 | 20.75 | 20.36 | 20.61 | 10.305 | +0.26 (+1.28%) | 38,400 |
11 Dec 2003 | USD | 19.85 | 20.59 | 19.85 | 20.35 | 10.175 | +0.9 (+4.63%) | 66,600 |
10 Dec 2003 | USD | 20.7 | 20.7 | 19.3 | 19.45 | 9.725 | -1.75 (-8.25%) | 57,200 |
9 Dec 2003 | USD | 21.46 | 21.6 | 21 | 21.2 | 10.6 | +0.87 (+4.28%) | 53,000 |
8 Dec 2003 | USD | 19.2 | 20.33 | 19.2 | 20.33 | 10.165 | +1.31 (+6.89%) | 43,800 |
5 Dec 2003 | USD | 19.1 | 19.2 | 19 | 19.02 | 9.51 | +1.02 (+5.67%) | 27,600 |
4 Dec 2003 | USD | 17.52 | 18.05 | 17.52 | 18 | 9 | +0.58 (+3.33%) | 53,000 |
3 Dec 2003 | USD | 17.15 | 17.51 | 17.15 | 17.42 | 8.71 | +0.56 (+3.32%) | 27,400 |
2 Dec 2003 | USD | 16.7 | 16.86 | 16.7 | 16.86 | 8.43 | +0.25 (+1.51%) | 2,800 |
1 Dec 2003 | USD | 16.35 | 16.63 | 16.35 | 16.61 | 8.305 | +0.51 (+3.17%) | 17,800 |
28 Nov 2003 | USD | 16.08 | 16.15 | 16.08 | 16.1 | 8.05 | +0.45 (+2.88%) | 5,400 |
27 Nov 2003 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 7.825 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 16.41 | 16.41 | 15.65 | 15.65 | 7.825 | -0.74 (-4.51%) | 25,200 |
25 Nov 2003 | USD | 16.9 | 16.9 | 16.15 | 16.39 | 8.195 | -0.36 (-2.15%) | 22,000 |
24 Nov 2003 | USD | 17.1 | 17.1 | 16.75 | 16.75 | 8.375 | +0.06 (+0.36%) | 41,200 |
21 Nov 2003 | USD | 16.45 | 16.75 | 16.45 | 16.69 | 8.345 | +0.45 (+2.77%) | 18,000 |
20 Nov 2003 | USD | 15.6 | 16.3 | 15.6 | 16.24 | 8.12 | +0.69 (+4.44%) | 14,000 |
19 Nov 2003 | USD | 15.7 | 15.75 | 15.45 | 15.55 | 7.775 | -0.2 (-1.27%) | 33,400 |
18 Nov 2003 | USD | 15.9 | 15.99 | 15.75 | 15.75 | 7.875 | +0.35 (+2.27%) | 32,400 |