Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 17.15 | 17.24 | 17.1 | 17.2 | 17.2 | -0.02 (-0.12%) | 43,600 |
23 Dec 2003 | USD | 17.08 | 17.22 | 17.05 | 17.22 | 17.22 | +0.04 (+0.23%) | 123,000 |
22 Dec 2003 | USD | 17.18 | 17.18 | 16.9 | 17.18 | 17.18 | 0.0 (0.0%) | 137,800 |
19 Dec 2003 | USD | 17.13 | 17.18 | 16.78 | 17.18 | 17.18 | +0.05 (+0.29%) | 140,400 |
18 Dec 2003 | USD | 16.97 | 17.27 | 16.88 | 17.13 | 17.13 | -0.04 (-0.23%) | 140,000 |
17 Dec 2003 | USD | 16.83 | 17.17 | 16.8 | 17.17 | 17.17 | +0.19 (+1.12%) | 134,000 |
16 Dec 2003 | USD | 16.9 | 16.98 | 16.57 | 16.98 | 16.98 | +0.29 (+1.74%) | 127,400 |
15 Dec 2003 | USD | 16.94 | 16.98 | 16.68 | 16.69 | 16.69 | -0.25 (-1.48%) | 150,800 |
12 Dec 2003 | USD | 16.7 | 16.94 | 16.6 | 16.94 | 16.94 | +0.17 (+1.01%) | 107,200 |
11 Dec 2003 | USD | 16.42 | 16.86 | 16.42 | 16.77 | 16.77 | +0.35 (+2.13%) | 115,500 |
10 Dec 2003 | USD | 16.61 | 16.61 | 16.31 | 16.42 | 16.42 | -0.09 (-0.55%) | 79,200 |
9 Dec 2003 | USD | 16.73 | 16.81 | 16.5 | 16.51 | 16.51 | -0.32 (-1.90%) | 121,100 |
8 Dec 2003 | USD | 16.59 | 16.83 | 16.47 | 16.83 | 16.83 | +0.28 (+1.69%) | 157,300 |
5 Dec 2003 | USD | 16.3 | 16.58 | 16.3 | 16.55 | 16.55 | +0.17 (+1.04%) | 155,400 |
4 Dec 2003 | USD | 16.19 | 16.39 | 16 | 16.38 | 16.38 | +0.19 (+1.17%) | 165,100 |
3 Dec 2003 | USD | 16.49 | 16.58 | 16.18 | 16.19 | 16.19 | -0.22 (-1.34%) | 126,800 |
2 Dec 2003 | USD | 16.42 | 16.57 | 16.35 | 16.41 | 16.41 | +0.01 (+0.06%) | 128,100 |
1 Dec 2003 | USD | 16.19 | 16.42 | 16.18 | 16.4 | 16.4 | +0.21 (+1.30%) | 162,700 |
28 Nov 2003 | USD | 16.39 | 16.46 | 16.19 | 16.19 | 16.19 | -0.2 (-1.22%) | 63,100 |
27 Nov 2003 | USD | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 16.11 | 16.39 | 16.05 | 16.39 | 16.39 | +0.18 (+1.11%) | 106,100 |
25 Nov 2003 | USD | 16.05 | 16.21 | 15.98 | 16.21 | 16.21 | +0.06 (+0.37%) | 148,200 |
24 Nov 2003 | USD | 15.68 | 16.15 | 15.68 | 16.15 | 16.15 | +0.37 (+2.34%) | 154,100 |
21 Nov 2003 | USD | 15.92 | 15.98 | 15.73 | 15.78 | 15.78 | -0.04 (-0.25%) | 125,200 |
20 Nov 2003 | USD | 15.95 | 15.95 | 15.7 | 15.82 | 15.82 | -0.03 (-0.19%) | 161,900 |
19 Nov 2003 | USD | 15.75 | 16.03 | 15.66 | 15.85 | 15.85 | +0.2 (+1.28%) | 222,700 |
18 Nov 2003 | USD | 15.7 | 15.94 | 15.6 | 15.65 | 15.65 | -0.12 (-0.76%) | 207,800 |
17 Nov 2003 | USD | 15.48 | 15.85 | 15.3 | 15.77 | 15.77 | +0.37 (+2.40%) | 259,900 |
14 Nov 2003 | USD | 15.58 | 15.73 | 15.4 | 15.4 | 15.4 | -0.18 (-1.16%) | 118,800 |