Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | USD | 22.25 | 22.46 | 22.1 | 22.46 | 8.984 | +0.34 (+1.54%) | 888,300 |
18 Dec 2003 | USD | 21.82 | 22.33 | 21.82 | 22.12 | 8.848 | +0.3 (+1.37%) | 1,227,700 |
17 Dec 2003 | USD | 21.44 | 21.82 | 21.35 | 21.82 | 8.728 | +0.37 (+1.72%) | 827,100 |
16 Dec 2003 | USD | 20.82 | 21.5 | 20.76 | 21.45 | 8.58 | +0.53 (+2.53%) | 874,900 |
15 Dec 2003 | USD | 20.95 | 21.1 | 20.54 | 20.92 | 8.368 | +0.37 (+1.80%) | 1,139,300 |
12 Dec 2003 | USD | 20.55 | 20.99 | 20.5 | 20.55 | 8.22 | -0.15 (-0.72%) | 587,200 |
11 Dec 2003 | USD | 19.99 | 20.7 | 19.99 | 20.7 | 8.28 | +0.65 (+3.24%) | 896,500 |
10 Dec 2003 | USD | 20.68 | 20.68 | 19.23 | 20.05 | 8.02 | -0.65 (-3.14%) | 3,251,700 |
9 Dec 2003 | USD | 21.67 | 21.68 | 20.69 | 20.7 | 8.28 | -1.05 (-4.83%) | 1,464,500 |
8 Dec 2003 | USD | 21.75 | 21.78 | 21.31 | 21.75 | 8.7 | -0.03 (-0.14%) | 589,800 |
5 Dec 2003 | USD | 21.44 | 21.9 | 21.25 | 21.78 | 8.712 | +0.24 (+1.11%) | 736,400 |
4 Dec 2003 | USD | 21.45 | 21.55 | 21.37 | 21.54 | 8.616 | +0.09 (+0.42%) | 690,500 |
3 Dec 2003 | USD | 21.45 | 21.48 | 21 | 21.45 | 8.58 | +0.1 (+0.47%) | 820,900 |
2 Dec 2003 | USD | 21.12 | 21.4 | 21.05 | 21.35 | 8.54 | +0.37 (+1.76%) | 1,089,100 |
1 Dec 2003 | USD | 21.35 | 21.4 | 20.75 | 20.98 | 8.392 | -0.37 (-1.73%) | 1,257,100 |
28 Nov 2003 | USD | 21.06 | 21.47 | 21 | 21.35 | 8.54 | +11.58 (+118.53%) | 365,600 |
27 Nov 2003 | USD | 9.77 | 9.77 | 9.77 | 9.77 | 3.908 | -11.23 (-53.48%) | 0 |
26 Nov 2003 | USD | 20.89 | 21.17 | 20.79 | 21 | 8.4 | +0.14 (+0.67%) | 432,900 |
25 Nov 2003 | USD | 20.58 | 20.89 | 20.55 | 20.86 | 8.344 | +0.53 (+2.61%) | 628,000 |
24 Nov 2003 | USD | 20 | 20.43 | 20 | 20.33 | 8.132 | +0.43 (+2.16%) | 646,300 |
21 Nov 2003 | USD | 19.82 | 20.15 | 19.8 | 19.9 | 7.96 | +0.05 (+0.25%) | 529,800 |
20 Nov 2003 | USD | 20.2 | 20.32 | 19.8 | 19.85 | 7.94 | -0.65 (-3.17%) | 914,500 |
19 Nov 2003 | USD | 20.5 | 20.84 | 20.43 | 20.5 | 8.2 | -0.05 (-0.24%) | 560,300 |
18 Nov 2003 | USD | 20.25 | 21 | 20.25 | 20.55 | 8.22 | +0.31 (+1.53%) | 835,000 |
17 Nov 2003 | USD | 20.95 | 20.95 | 18.9 | 20.24 | 8.096 | -0.7 (-3.34%) | 2,053,800 |
14 Nov 2003 | USD | 21.26 | 21.62 | 20.91 | 20.94 | 8.376 | -0.3 (-1.41%) | 677,700 |
13 Nov 2003 | USD | 20.89 | 21.31 | 20.67 | 21.24 | 8.496 | +0.35 (+1.68%) | 551,000 |
12 Nov 2003 | USD | 20.41 | 20.9 | 20.38 | 20.89 | 8.356 | +0.62 (+3.06%) | 932,100 |
11 Nov 2003 | USD | 21.05 | 21.15 | 20.26 | 20.27 | 8.108 | -0.48 (-2.31%) | 1,231,600 |
10 Nov 2003 | USD | 20.9 | 20.97 | 20.2 | 20.75 | 8.3 | +0.03 (+0.14%) | 883,500 |