Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 8.615 | 0.0 (0.0%) | 0 |
26 Dec 2003 | USD | 17.125 | 17.23 | 17.125 | 17.23 | 8.615 | +0.105 (+0.61%) | 800 |
25 Dec 2003 | USD | 17.125 | 17.125 | 17.125 | 17.125 | 8.5625 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 17.125 | 17.125 | 17.125 | 17.125 | 8.5625 | 0.0 (0.0%) | 0 |
23 Dec 2003 | USD | 17.125 | 17.125 | 17.125 | 17.125 | 8.5625 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 16.755 | 17.125 | 16.755 | 17.125 | 8.5625 | -0.025 (-0.15%) | 600 |
19 Dec 2003 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 8.575 | 0.0 (0.0%) | 0 |
18 Dec 2003 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 8.575 | -0.1 (-0.58%) | 0 |
17 Dec 2003 | USD | 17.95 | 17.95 | 17 | 17.25 | 8.625 | -1 (-5.48%) | 5,400 |
16 Dec 2003 | USD | 17.68 | 18.25 | 17.68 | 18.25 | 9.125 | +0.75 (+4.29%) | 11,600 |
15 Dec 2003 | USD | 17.495 | 17.5 | 17.495 | 17.5 | 8.75 | +0.3 (+1.74%) | 4,200 |
12 Dec 2003 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 8.6 | 0.0 (0.0%) | 0 |
11 Dec 2003 | USD | 17.13 | 17.29 | 17 | 17.2 | 8.6 | -0.05 (-0.29%) | 6,600 |
10 Dec 2003 | USD | 16.75 | 17.25 | 16.75 | 17.25 | 8.625 | +0.25 (+1.47%) | 4,800 |
9 Dec 2003 | USD | 16.995 | 17 | 16.995 | 17 | 8.5 | 0.0 (0.0%) | 7,600 |
8 Dec 2003 | USD | 17 | 17 | 17 | 17 | 8.5 | 0.0 (0.0%) | 0 |
5 Dec 2003 | USD | 17.125 | 17.125 | 17 | 17 | 8.5 | 0.0 (0.0%) | 2,200 |
4 Dec 2003 | USD | 17.125 | 17.125 | 17 | 17 | 8.5 | -0.375 (-2.16%) | 54,600 |
3 Dec 2003 | USD | 17.37 | 17.375 | 17.37 | 17.375 | 8.6875 | -0.125 (-0.71%) | 1,000 |
2 Dec 2003 | USD | 17.19 | 17.5 | 17.19 | 17.5 | 8.75 | +0.31 (+1.80%) | 9,800 |
1 Dec 2003 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 8.595 | 0.0 (0.0%) | 0 |
28 Nov 2003 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 8.595 | -0.005 (-0.03%) | 400 |
27 Nov 2003 | USD | 17.195 | 17.195 | 17.195 | 17.195 | 8.5975 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 17 | 17.2 | 17 | 17.195 | 8.5975 | +0.445 (+2.66%) | 1,200 |
25 Nov 2003 | USD | 16.75 | 16.75 | 16.495 | 16.75 | 8.375 | -0.2 (-1.18%) | 44,600 |
24 Nov 2003 | USD | 16.2 | 17 | 16.2 | 16.95 | 8.475 | +0.745 (+4.60%) | 13,200 |
21 Nov 2003 | USD | 16.205 | 16.205 | 16.205 | 16.205 | 8.1025 | -0.045 (-0.28%) | 600 |
20 Nov 2003 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 8.125 | -0.25 (-1.52%) | 400 |
19 Nov 2003 | USD | 16.3 | 16.5 | 16.3 | 16.5 | 8.25 | 0.0 (0.0%) | 2,200 |
18 Nov 2003 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 8.25 | +0.15 (+0.92%) | 1,000 |