Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 19.58 | 19.69 | 19.5 | 19.65 | 19.65 | +0.01 (+0.05%) | 29,900 |
30 Dec 2003 | USD | 19.58 | 19.64 | 19.52 | 19.64 | 19.64 | -0.06 (-0.30%) | 17,100 |
29 Dec 2003 | USD | 19.6 | 19.75 | 19.5 | 19.7 | 19.7 | +0.05 (+0.25%) | 30,400 |
26 Dec 2003 | USD | 19.6 | 19.65 | 19.6 | 19.65 | 19.65 | -0.05 (-0.25%) | 11,100 |
25 Dec 2003 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 19.7 | 19.75 | 19.53 | 19.7 | 19.7 | +0.1 (+0.51%) | 12,200 |
23 Dec 2003 | USD | 19.6 | 19.7 | 19.6 | 19.6 | 19.6 | -0.09 (-0.46%) | 12,000 |
22 Dec 2003 | USD | 19.6 | 19.71 | 19.48 | 19.69 | 19.69 | 0.0 (0.0%) | 30,600 |
19 Dec 2003 | USD | 20 | 20 | 19.69 | 19.69 | 19.69 | -0.26 (-1.30%) | 21,500 |
18 Dec 2003 | USD | 19.76 | 20 | 19.75 | 19.95 | 19.95 | +0.15 (+0.76%) | 16,200 |
17 Dec 2003 | USD | 19.75 | 19.87 | 19.67 | 19.8 | 19.8 | +0.05 (+0.25%) | 24,300 |
16 Dec 2003 | USD | 19.89 | 19.89 | 19.67 | 19.75 | 19.75 | -0.11 (-0.55%) | 17,600 |
15 Dec 2003 | USD | 19.95 | 20.02 | 19.85 | 19.86 | 19.86 | -0.13 (-0.65%) | 16,400 |
12 Dec 2003 | USD | 20 | 20.05 | 19.9 | 19.99 | 19.99 | -0.04 (-0.20%) | 21,700 |
11 Dec 2003 | USD | 20.03 | 20.08 | 20 | 20.03 | 20.03 | -0.01 (-0.05%) | 9,600 |
10 Dec 2003 | USD | 20.01 | 20.08 | 20 | 20.04 | 20.04 | +0.04 (+0.20%) | 21,000 |
9 Dec 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 16,200 |
8 Dec 2003 | USD | 20 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 26,000 |
5 Dec 2003 | USD | 20.01 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 20,500 |
4 Dec 2003 | USD | 20 | 20.06 | 20 | 20 | 20 | -0.04 (-0.20%) | 118,500 |
3 Dec 2003 | USD | 20.04 | 20.06 | 20 | 20.04 | 20.04 | 0.0 (0.0%) | 20,400 |
2 Dec 2003 | USD | 20.02 | 20.04 | 20 | 20.04 | 20.04 | +0.01 (+0.05%) | 42,200 |
1 Dec 2003 | USD | 20 | 20.05 | 20 | 20.03 | 20.03 | +0.03 (+0.15%) | 42,100 |
28 Nov 2003 | USD | 20.03 | 20.03 | 20 | 20 | 20 | -0.1 (-0.50%) | 15,600 |
27 Nov 2003 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 20.02 | 20.1 | 20 | 20.1 | 20.1 | +0.06 (+0.30%) | 7,800 |
25 Nov 2003 | USD | 20 | 20.04 | 20 | 20.04 | 20.04 | +0.04 (+0.20%) | 22,900 |
24 Nov 2003 | USD | 20 | 20.03 | 20 | 20 | 20 | -0.03 (-0.15%) | 22,300 |
21 Nov 2003 | USD | 20.1 | 20.19 | 20 | 20.03 | 20.03 | -0.02 (-0.10%) | 22,600 |
20 Nov 2003 | USD | 20.16 | 20.16 | 20 | 20.05 | 20.05 | -0.05 (-0.25%) | 9,600 |