Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 19.7279 | 0.0 (0.0%) | 0 |
16 Dec 2003 | USD | 22 | 22 | 21.75 | 21.75 | 19.7279 | -0.75 (-3.33%) | 300 |
15 Dec 2003 | USD | 23.42 | 23.42 | 22.5 | 22.5 | 20.4082 | -0.919 (-3.92%) | 887 |
12 Dec 2003 | USD | 23.419 | 23.419 | 23.419 | 23.419 | 21.2417 | 0.0 (0.0%) | 0 |
11 Dec 2003 | USD | 23.419 | 23.419 | 23.419 | 23.419 | 21.2417 | +1.418 (+6.45%) | 100 |
10 Dec 2003 | USD | 22.001 | 22.001 | 22.001 | 22.001 | 19.9556 | 0.0 (0.0%) | 0 |
9 Dec 2003 | USD | 23.5 | 23.56 | 22.001 | 22.001 | 19.9556 | -1.649 (-6.97%) | 1,271 |
8 Dec 2003 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 21.4512 | 0.0 (0.0%) | 0 |
5 Dec 2003 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 21.4512 | +0.15 (+0.64%) | 300 |
4 Dec 2003 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3152 | -0.25 (-1.05%) | 554 |
3 Dec 2003 | USD | 23.75 | 23.75 | 23.75 | 23.75 | 21.542 | 0.0 (0.0%) | 200 |
2 Dec 2003 | USD | 22.75 | 23.75 | 22.631 | 23.75 | 21.542 | -0.149 (-0.62%) | 605 |
1 Dec 2003 | USD | 23.899 | 23.899 | 23.899 | 23.899 | 21.6771 | +1.899 (+8.63%) | 200 |
28 Nov 2003 | USD | 22 | 22 | 22 | 22 | 19.9546 | 0.0 (0.0%) | 0 |
27 Nov 2003 | USD | 22 | 22 | 22 | 22 | 19.9546 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 22 | 22 | 22 | 22 | 19.9546 | 0.0 (0.0%) | 0 |
25 Nov 2003 | USD | 22 | 22 | 22 | 22 | 19.9546 | 0.0 (0.0%) | 0 |
24 Nov 2003 | USD | 22.62 | 22.62 | 22 | 22 | 19.9546 | -1.9 (-7.95%) | 1,000 |
21 Nov 2003 | USD | 23.9 | 23.9 | 23.9 | 23.9 | 21.678 | 0.0 (0.0%) | 0 |
20 Nov 2003 | USD | 23.88 | 23.9 | 23.88 | 23.9 | 21.678 | +0.4 (+1.70%) | 500 |
19 Nov 2003 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 21.3152 | 0.0 (0.0%) | 0 |
18 Nov 2003 | USD | 23.73 | 23.76 | 23.5 | 23.5 | 21.3152 | -0.75 (-3.09%) | 1,916 |
17 Nov 2003 | USD | 24.25 | 24.25 | 24.25 | 24.25 | 21.9955 | 0.0 (0.0%) | 0 |
14 Nov 2003 | USD | 24.25 | 24.25 | 24.25 | 24.25 | 21.9955 | +0.49 (+2.06%) | 206 |
13 Nov 2003 | USD | 23.761 | 23.87 | 23.76 | 23.76 | 21.551 | -0.24 (-1%) | 807 |
12 Nov 2003 | USD | 24 | 24 | 24 | 24 | 21.7687 | 0.0 (0.0%) | 0 |
11 Nov 2003 | USD | 24 | 24 | 24 | 24 | 21.7687 | -0.3 (-1.23%) | 500 |
10 Nov 2003 | USD | 24.25 | 24.3 | 24.25 | 24.3 | 22.0408 | +0.05 (+0.21%) | 527 |
7 Nov 2003 | USD | 23.93 | 24.25 | 23.93 | 24.25 | 21.9955 | +0.001 (+0.0%) | 1,433 |
6 Nov 2003 | USD | 24.249 | 24.249 | 24.249 | 24.249 | 21.9946 | 0.0 (0.0%) | 0 |