Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | USD | 14.84 | 15.1 | 14.84 | 15.01 | 15.01 | -0.07 (-0.46%) | 67,000 |
17 Dec 2003 | USD | 15.04 | 15.19 | 15.04 | 15.08 | 15.08 | 0.0 (0.0%) | 60,000 |
16 Dec 2003 | USD | 15 | 15.09 | 14.96 | 15.08 | 15.08 | +0.05 (+0.33%) | 65,400 |
15 Dec 2003 | USD | 15.04 | 15.15 | 15.01 | 15.03 | 15.03 | -0.01 (-0.07%) | 68,800 |
12 Dec 2003 | USD | 15.19 | 15.19 | 14.99 | 15.04 | 15.04 | -0.15 (-0.99%) | 49,300 |
11 Dec 2003 | USD | 15.14 | 15.22 | 15.01 | 15.19 | 15.19 | +0.05 (+0.33%) | 73,800 |
10 Dec 2003 | USD | 15.15 | 15.23 | 15.07 | 15.14 | 15.14 | +0.04 (+0.26%) | 121,900 |
9 Dec 2003 | USD | 15.07 | 15.18 | 15.02 | 15.1 | 15.1 | 0.0 (0.0%) | 78,500 |
8 Dec 2003 | USD | 15.16 | 15.21 | 14.9 | 15.1 | 15.1 | +0.04 (+0.27%) | 112,000 |
5 Dec 2003 | USD | 15.13 | 15.23 | 15.04 | 15.06 | 15.06 | -0.17 (-1.12%) | 54,200 |
4 Dec 2003 | USD | 15.15 | 15.23 | 15.02 | 15.23 | 15.23 | +0.08 (+0.53%) | 51,700 |
3 Dec 2003 | USD | 15.08 | 15.15 | 14.95 | 15.15 | 15.15 | +0.13 (+0.87%) | 43,000 |
2 Dec 2003 | USD | 15 | 15.08 | 14.94 | 15.02 | 15.02 | -0.02 (-0.13%) | 38,200 |
1 Dec 2003 | USD | 15.09 | 15.15 | 14.92 | 15.04 | 15.04 | +0.04 (+0.27%) | 56,200 |
28 Nov 2003 | USD | 15.07 | 15.07 | 14.9 | 15 | 15 | +0.02 (+0.13%) | 17,200 |
27 Nov 2003 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 14.98 | 15.05 | 14.87 | 14.98 | 14.98 | 0.0 (0.0%) | 46,000 |
25 Nov 2003 | USD | 14.9 | 15.01 | 14.9 | 14.98 | 14.98 | +0.08 (+0.54%) | 44,800 |
24 Nov 2003 | USD | 14.88 | 14.97 | 14.76 | 14.9 | 14.9 | +0.13 (+0.88%) | 60,600 |
21 Nov 2003 | USD | 14.9 | 14.95 | 14.76 | 14.77 | 14.77 | -0.06 (-0.40%) | 38,100 |
20 Nov 2003 | USD | 14.84 | 14.97 | 14.76 | 14.83 | 14.83 | -0.11 (-0.74%) | 62,200 |
19 Nov 2003 | USD | 14.94 | 14.98 | 14.8 | 14.94 | 14.94 | +0.08 (+0.54%) | 66,100 |
18 Nov 2003 | USD | 14.84 | 14.98 | 14.77 | 14.86 | 14.86 | -0.04 (-0.27%) | 55,200 |
17 Nov 2003 | USD | 14.9 | 15 | 14.76 | 14.9 | 14.9 | 0.0 (0.0%) | 57,600 |
14 Nov 2003 | USD | 15.1 | 15.12 | 14.9 | 14.9 | 14.9 | -0.12 (-0.80%) | 47,700 |
13 Nov 2003 | USD | 14.91 | 15.34 | 14.91 | 15.02 | 15.02 | -0.04 (-0.27%) | 127,800 |
12 Nov 2003 | USD | 14.95 | 15.1 | 14.92 | 15.06 | 15.06 | +0.11 (+0.74%) | 78,400 |
11 Nov 2003 | USD | 14.95 | 15.04 | 14.86 | 14.95 | 14.95 | -0.05 (-0.33%) | 52,500 |
10 Nov 2003 | USD | 15.02 | 15.04 | 14.92 | 15 | 15 | +0.03 (+0.20%) | 59,600 |
7 Nov 2003 | USD | 15 | 15.05 | 14.91 | 14.97 | 14.97 | 0.0 (0.0%) | 65,000 |