Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 18.5 | 18.63 | 18.42 | 18.58 | 18.58 | +0.03 (+0.16%) | 238,700 |
30 Dec 2003 | USD | 18.53 | 18.63 | 18.5 | 18.55 | 18.55 | +0.03 (+0.16%) | 251,500 |
29 Dec 2003 | USD | 18.43 | 18.59 | 18.43 | 18.52 | 18.52 | +0.02 (+0.11%) | 166,600 |
26 Dec 2003 | USD | 18.43 | 18.5 | 18.41 | 18.5 | 18.5 | +0.1 (+0.54%) | 73,900 |
25 Dec 2003 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 18.48 | 18.48 | 18.38 | 18.4 | 18.4 | -0.06 (-0.33%) | 155,300 |
23 Dec 2003 | USD | 18.38 | 18.48 | 18.35 | 18.46 | 18.46 | -0.01 (-0.05%) | 172,900 |
22 Dec 2003 | USD | 18.43 | 18.5 | 18.35 | 18.47 | 18.47 | +0.04 (+0.22%) | 187,200 |
19 Dec 2003 | USD | 18.25 | 18.43 | 18.25 | 18.43 | 18.43 | +0.09 (+0.49%) | 208,200 |
18 Dec 2003 | USD | 18.33 | 18.41 | 18.31 | 18.34 | 18.34 | +0.04 (+0.22%) | 201,400 |
17 Dec 2003 | USD | 18.4 | 18.45 | 18.3 | 18.3 | 18.3 | -0.06 (-0.33%) | 227,900 |
16 Dec 2003 | USD | 18.37 | 18.52 | 18.3 | 18.36 | 18.36 | -0.02 (-0.11%) | 242,400 |
15 Dec 2003 | USD | 18.55 | 18.55 | 18.3 | 18.38 | 18.38 | -0.07 (-0.38%) | 201,400 |
12 Dec 2003 | USD | 18.5 | 18.56 | 18.43 | 18.45 | 18.45 | -0.05 (-0.27%) | 130,400 |
11 Dec 2003 | USD | 18.54 | 18.58 | 18.41 | 18.5 | 18.5 | -0.18 (-0.96%) | 150,300 |
10 Dec 2003 | USD | 18.63 | 18.7 | 18.53 | 18.68 | 18.68 | +0.15 (+0.81%) | 117,800 |
9 Dec 2003 | USD | 18.49 | 18.63 | 18.45 | 18.53 | 18.53 | +0.04 (+0.22%) | 96,800 |
8 Dec 2003 | USD | 18.6 | 18.64 | 18.44 | 18.49 | 18.49 | -0.15 (-0.80%) | 137,900 |
5 Dec 2003 | USD | 18.38 | 18.64 | 18.38 | 18.64 | 18.64 | +0.26 (+1.41%) | 110,900 |
4 Dec 2003 | USD | 18.42 | 18.53 | 18.37 | 18.38 | 18.38 | -0.12 (-0.65%) | 97,000 |
3 Dec 2003 | USD | 18.4 | 18.65 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 155,400 |
2 Dec 2003 | USD | 18.35 | 18.55 | 18.26 | 18.5 | 18.5 | +0.2 (+1.09%) | 117,600 |
1 Dec 2003 | USD | 18.26 | 18.41 | 18.25 | 18.3 | 18.3 | 0.0 (0.0%) | 83,600 |
28 Nov 2003 | USD | 18.26 | 18.42 | 18.26 | 18.3 | 18.3 | -0.06 (-0.33%) | 59,400 |
27 Nov 2003 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 18.3 | 18.37 | 18.25 | 18.36 | 18.36 | +0.06 (+0.33%) | 126,400 |
25 Nov 2003 | USD | 18.22 | 18.35 | 18.15 | 18.3 | 18.3 | +0.18 (+0.99%) | 147,500 |
24 Nov 2003 | USD | 18.33 | 18.35 | 18.1 | 18.12 | 18.12 | -0.2 (-1.09%) | 181,700 |
21 Nov 2003 | USD | 18.22 | 18.4 | 18.21 | 18.32 | 18.32 | +0.02 (+0.11%) | 149,500 |
20 Nov 2003 | USD | 18.15 | 18.36 | 18.11 | 18.3 | 18.3 | +0.06 (+0.33%) | 154,800 |