Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | USD | 15.34 | 15.7 | 15.12 | 15.7 | 2.8545 | +0.46 (+3.02%) | 217,200 |
23 Dec 2003 | USD | 15.21 | 15.3 | 14.51 | 15.24 | 2.7709 | -0.06 (-0.39%) | 417,400 |
22 Dec 2003 | USD | 15.45 | 16.36 | 15.3 | 15.3 | 2.7818 | -0.05 (-0.33%) | 992,100 |
19 Dec 2003 | USD | 15.35 | 15.35 | 15.2 | 15.35 | 2.7909 | 0.0 (0.0%) | 206,400 |
18 Dec 2003 | USD | 15.16 | 15.36 | 15.16 | 15.35 | 2.7909 | +0.09 (+0.59%) | 438,800 |
17 Dec 2003 | USD | 15.1 | 15.4 | 15 | 15.26 | 2.7745 | +0.26 (+1.73%) | 463,700 |
16 Dec 2003 | USD | 14.62 | 15.09 | 14.6 | 15 | 2.7273 | +0.25 (+1.69%) | 484,300 |
15 Dec 2003 | USD | 15.1 | 15.13 | 14.7 | 14.75 | 2.6818 | -0.03 (-0.20%) | 533,200 |
12 Dec 2003 | USD | 14.73 | 14.86 | 14.65 | 14.78 | 2.6873 | +0.18 (+1.23%) | 407,400 |
11 Dec 2003 | USD | 14.8 | 14.82 | 14.55 | 14.6 | 2.6545 | +0.22 (+1.53%) | 1,031,400 |
10 Dec 2003 | USD | 14.65 | 14.98 | 14.37 | 14.38 | 2.6145 | -0.14 (-0.96%) | 346,100 |
9 Dec 2003 | USD | 14.9 | 14.99 | 14.4 | 14.52 | 2.64 | -0.3 (-2.02%) | 317,400 |
8 Dec 2003 | USD | 14.35 | 14.85 | 14.2 | 14.82 | 2.6945 | +0.52 (+3.64%) | 331,800 |
5 Dec 2003 | USD | 14.36 | 14.5 | 14.29 | 14.3 | 2.6 | -0.32 (-2.19%) | 315,800 |
4 Dec 2003 | USD | 15.28 | 15.37 | 14.31 | 14.62 | 2.6582 | -0.33 (-2.21%) | 530,500 |
3 Dec 2003 | USD | 15.2 | 15.42 | 14.9 | 14.95 | 2.7182 | +0.77 (+5.43%) | 842,900 |
2 Dec 2003 | USD | 13.9 | 14.2 | 13.78 | 14.18 | 2.5782 | +0.38 (+2.75%) | 470,200 |
1 Dec 2003 | USD | 13.54 | 13.9 | 13.5 | 13.8 | 2.5091 | +0.5 (+3.76%) | 411,300 |
28 Nov 2003 | USD | 13.59 | 13.59 | 13.22 | 13.3 | 2.4182 | +0.19 (+1.45%) | 364,400 |
27 Nov 2003 | USD | 13.11 | 13.11 | 13.11 | 13.11 | 2.3836 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 12.85 | 13.17 | 12.57 | 13.11 | 2.3836 | +0.25 (+1.94%) | 334,800 |
25 Nov 2003 | USD | 12.55 | 12.97 | 12.54 | 12.86 | 2.3382 | +0.31 (+2.47%) | 365,100 |
24 Nov 2003 | USD | 12.5 | 12.75 | 12.45 | 12.55 | 2.2818 | -0.17 (-1.34%) | 301,700 |
21 Nov 2003 | USD | 12.25 | 12.75 | 12.16 | 12.72 | 2.3127 | +0.66 (+5.47%) | 555,300 |
20 Nov 2003 | USD | 12.47 | 12.47 | 12.06 | 12.06 | 2.1927 | -0.49 (-3.90%) | 380,900 |
19 Nov 2003 | USD | 12.7 | 12.75 | 12.51 | 12.55 | 2.2818 | -0.25 (-1.95%) | 228,600 |
18 Nov 2003 | USD | 13 | 13.04 | 12.67 | 12.8 | 2.3273 | -0.14 (-1.08%) | 487,700 |
17 Nov 2003 | USD | 12.98 | 13.03 | 12.76 | 12.94 | 2.3527 | +0.1 (+0.78%) | 252,100 |
14 Nov 2003 | USD | 12.59 | 12.85 | 12.45 | 12.84 | 2.3345 | +0.23 (+1.82%) | 483,800 |
13 Nov 2003 | USD | 12.6 | 12.74 | 12.6 | 12.61 | 2.2927 | -0.04 (-0.32%) | 699,600 |