Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | USD | 17.54 | 17.75 | 17.45 | 17.75 | 17.75 | +0.21 (+1.20%) | 71,500 |
19 Dec 2003 | USD | 17.43 | 17.58 | 17.36 | 17.54 | 17.54 | +0.11 (+0.63%) | 115,600 |
18 Dec 2003 | USD | 17.6 | 17.83 | 17.39 | 17.43 | 17.43 | -0.1 (-0.57%) | 320,100 |
17 Dec 2003 | USD | 17.3 | 17.54 | 17.28 | 17.53 | 17.53 | +0.12 (+0.69%) | 105,000 |
16 Dec 2003 | USD | 17.5 | 17.61 | 17.31 | 17.41 | 17.41 | -0.14 (-0.80%) | 284,800 |
15 Dec 2003 | USD | 17.95 | 18 | 17.5 | 17.55 | 17.55 | -0.22 (-1.24%) | 130,900 |
12 Dec 2003 | USD | 17.68 | 17.98 | 17.53 | 17.77 | 17.77 | +0.09 (+0.51%) | 132,300 |
11 Dec 2003 | USD | 17.38 | 17.81 | 17.32 | 17.68 | 17.68 | +0.3 (+1.73%) | 109,800 |
10 Dec 2003 | USD | 17.4 | 17.53 | 17.31 | 17.38 | 17.38 | -0.12 (-0.69%) | 101,600 |
9 Dec 2003 | USD | 17.77 | 17.79 | 17.4 | 17.5 | 17.5 | -0.27 (-1.52%) | 145,600 |
8 Dec 2003 | USD | 17.65 | 17.79 | 17.4 | 17.77 | 17.77 | +0.18 (+1.02%) | 143,700 |
5 Dec 2003 | USD | 17.74 | 17.85 | 17.47 | 17.59 | 17.59 | -0.15 (-0.85%) | 78,300 |
4 Dec 2003 | USD | 17.36 | 17.8 | 17.3 | 17.74 | 17.74 | +0.27 (+1.55%) | 133,200 |
3 Dec 2003 | USD | 17.81 | 17.95 | 17.45 | 17.47 | 17.47 | -0.4 (-2.24%) | 115,600 |
2 Dec 2003 | USD | 17.79 | 17.91 | 17.65 | 17.87 | 17.87 | +0.09 (+0.51%) | 141,800 |
1 Dec 2003 | USD | 17.65 | 17.9 | 17.5 | 17.78 | 17.78 | 0.0 (0.0%) | 130,600 |
28 Nov 2003 | USD | 17.74 | 17.85 | 17.62 | 17.78 | 17.78 | +0.04 (+0.23%) | 52,500 |
27 Nov 2003 | USD | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 17.5 | 17.92 | 17.5 | 17.74 | 17.74 | +0.16 (+0.91%) | 184,500 |
25 Nov 2003 | USD | 17.5 | 17.6 | 17.31 | 17.58 | 17.58 | +0.08 (+0.46%) | 93,000 |
24 Nov 2003 | USD | 17.1 | 17.53 | 17.03 | 17.5 | 17.5 | +0.5 (+2.94%) | 164,700 |
21 Nov 2003 | USD | 17.03 | 17.16 | 16.85 | 17 | 17 | -0.03 (-0.18%) | 89,700 |
20 Nov 2003 | USD | 16.9 | 17.15 | 16.77 | 17.03 | 17.03 | -0.02 (-0.12%) | 129,800 |
19 Nov 2003 | USD | 16.55 | 17.15 | 16.54 | 17.05 | 17.05 | +0.7 (+4.28%) | 335,300 |
18 Nov 2003 | USD | 16.79 | 16.97 | 16.28 | 16.35 | 16.35 | -0.44 (-2.62%) | 143,400 |
17 Nov 2003 | USD | 16.75 | 17 | 16.48 | 16.79 | 16.79 | +0.07 (+0.42%) | 251,600 |
14 Nov 2003 | USD | 17.09 | 17.15 | 16.6 | 16.72 | 16.72 | -0.35 (-2.05%) | 270,900 |
13 Nov 2003 | USD | 17.14 | 17.23 | 17.01 | 17.07 | 17.07 | -0.08 (-0.47%) | 129,800 |
12 Nov 2003 | USD | 17.1 | 17.22 | 17.04 | 17.15 | 17.15 | +0.18 (+1.06%) | 148,500 |
11 Nov 2003 | USD | 16.85 | 17.05 | 16.795 | 16.97 | 16.97 | -0.05 (-0.29%) | 102,200 |