Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | USD | 18.46 | 18.53 | 18.42 | 18.51 | 18.51 | +0.05 (+0.27%) | 544,900 |
29 Dec 2003 | USD | 18.41 | 18.5 | 18.39 | 18.46 | 18.46 | +0.03 (+0.16%) | 669,800 |
26 Dec 2003 | USD | 18.41 | 18.47 | 18.4 | 18.43 | 18.43 | -0.1 (-0.54%) | 234,200 |
25 Dec 2003 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 18.56 | 18.57 | 18.53 | 18.53 | 18.53 | -0.01 (-0.05%) | 286,500 |
23 Dec 2003 | USD | 18.57 | 18.57 | 18.5 | 18.54 | 18.54 | -0.03 (-0.16%) | 523,500 |
22 Dec 2003 | USD | 18.62 | 18.67 | 18.51 | 18.57 | 18.57 | -0.05 (-0.27%) | 513,600 |
19 Dec 2003 | USD | 18.67 | 18.71 | 18.6 | 18.62 | 18.62 | -0.03 (-0.16%) | 408,700 |
18 Dec 2003 | USD | 18.72 | 18.79 | 18.65 | 18.65 | 18.65 | -0.06 (-0.32%) | 566,600 |
17 Dec 2003 | USD | 18.86 | 18.87 | 18.7 | 18.71 | 18.71 | -0.17 (-0.90%) | 481,000 |
16 Dec 2003 | USD | 18.91 | 18.91 | 18.75 | 18.88 | 18.88 | 0.0 (0.0%) | 417,300 |
15 Dec 2003 | USD | 18.92 | 18.95 | 18.85 | 18.88 | 18.88 | -0.06 (-0.32%) | 308,300 |
12 Dec 2003 | USD | 18.9 | 18.98 | 18.89 | 18.94 | 18.94 | -0.01 (-0.05%) | 356,300 |
11 Dec 2003 | USD | 18.85 | 19 | 18.81 | 18.95 | 18.95 | +0.1 (+0.53%) | 421,800 |
10 Dec 2003 | USD | 18.87 | 18.88 | 18.82 | 18.85 | 18.85 | 0.0 (0.0%) | 325,000 |
9 Dec 2003 | USD | 18.83 | 18.88 | 18.68 | 18.85 | 18.85 | 0.0 (0.0%) | 525,800 |
8 Dec 2003 | USD | 18.91 | 18.95 | 18.82 | 18.85 | 18.85 | -0.24 (-1.26%) | 357,400 |
5 Dec 2003 | USD | 18.99 | 19.09 | 18.91 | 19.09 | 19.09 | +0.13 (+0.69%) | 465,700 |
4 Dec 2003 | USD | 18.73 | 18.96 | 18.7 | 18.96 | 18.96 | +0.28 (+1.50%) | 542,400 |
3 Dec 2003 | USD | 18.64 | 18.68 | 18.61 | 18.68 | 18.68 | +0.07 (+0.38%) | 343,700 |
2 Dec 2003 | USD | 18.65 | 18.67 | 18.57 | 18.61 | 18.61 | +0.07 (+0.38%) | 300,900 |
1 Dec 2003 | USD | 18.53 | 18.59 | 18.48 | 18.54 | 18.54 | -0.05 (-0.27%) | 288,600 |
28 Nov 2003 | USD | 18.57 | 18.61 | 18.52 | 18.59 | 18.59 | +0.04 (+0.22%) | 71,600 |
27 Nov 2003 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 18.55 | 18.62 | 18.47 | 18.55 | 18.55 | 0.0 (0.0%) | 247,100 |
25 Nov 2003 | USD | 18.58 | 18.64 | 18.53 | 18.55 | 18.55 | -0.03 (-0.16%) | 251,300 |
24 Nov 2003 | USD | 18.57 | 18.65 | 18.51 | 18.58 | 18.58 | -0.09 (-0.48%) | 382,700 |
21 Nov 2003 | USD | 18.61 | 18.67 | 18.6 | 18.67 | 18.67 | +0.04 (+0.21%) | 272,600 |
20 Nov 2003 | USD | 18.61 | 18.65 | 18.51 | 18.63 | 18.63 | +0.01 (+0.05%) | 530,100 |
19 Nov 2003 | USD | 18.65 | 18.67 | 18.57 | 18.62 | 18.62 | -0.01 (-0.05%) | 282,200 |