Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 14.66 | 14.7 | 14.55 | 14.7 | 12.25 | +0.04 (+0.27%) | 87,800 |
30 Dec 2003 | USD | 14.56 | 14.68 | 14.51 | 14.66 | 12.2167 | +0.1 (+0.69%) | 72,200 |
29 Dec 2003 | USD | 14.66 | 14.74 | 14.56 | 14.56 | 12.1333 | -0.17 (-1.15%) | 70,900 |
26 Dec 2003 | USD | 14.67 | 14.73 | 14.59 | 14.73 | 12.275 | +0.14 (+0.96%) | 28,700 |
25 Dec 2003 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 12.1583 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 14.67 | 14.67 | 14.56 | 14.59 | 12.1583 | -0.01 (-0.07%) | 42,300 |
23 Dec 2003 | USD | 14.61 | 14.72 | 14.58 | 14.6 | 12.1667 | -0.1 (-0.68%) | 51,800 |
22 Dec 2003 | USD | 14.61 | 14.7 | 14.56 | 14.7 | 12.25 | +0.09 (+0.62%) | 68,700 |
19 Dec 2003 | USD | 14.69 | 14.69 | 14.57 | 14.61 | 12.175 | 0.0 (0.0%) | 45,900 |
18 Dec 2003 | USD | 14.68 | 14.75 | 14.56 | 14.61 | 12.175 | +0.02 (+0.14%) | 84,200 |
17 Dec 2003 | USD | 14.65 | 14.75 | 14.57 | 14.59 | 12.1583 | -0.01 (-0.07%) | 50,600 |
16 Dec 2003 | USD | 14.73 | 14.73 | 14.56 | 14.6 | 12.1667 | -0.11 (-0.75%) | 50,700 |
15 Dec 2003 | USD | 14.66 | 14.76 | 14.62 | 14.71 | 12.2583 | -0.06 (-0.41%) | 38,200 |
12 Dec 2003 | USD | 14.69 | 14.77 | 14.64 | 14.77 | 12.3083 | +0.09 (+0.61%) | 21,500 |
11 Dec 2003 | USD | 14.61 | 14.75 | 14.51 | 14.68 | 12.2333 | +0.07 (+0.48%) | 60,000 |
10 Dec 2003 | USD | 14.77 | 14.8 | 14.6 | 14.61 | 12.175 | -0.13 (-0.88%) | 60,800 |
9 Dec 2003 | USD | 14.88 | 14.88 | 14.66 | 14.74 | 12.2833 | -0.08 (-0.54%) | 45,800 |
8 Dec 2003 | USD | 14.9 | 14.93 | 14.76 | 14.82 | 12.35 | +0.02 (+0.14%) | 42,400 |
5 Dec 2003 | USD | 14.9 | 14.9 | 14.74 | 14.8 | 12.3333 | -0.12 (-0.80%) | 28,900 |
4 Dec 2003 | USD | 14.86 | 14.93 | 14.81 | 14.92 | 12.4333 | +0.08 (+0.54%) | 29,100 |
3 Dec 2003 | USD | 14.85 | 14.85 | 14.75 | 14.84 | 12.3667 | -0.08 (-0.54%) | 29,700 |
2 Dec 2003 | USD | 14.99 | 14.99 | 14.77 | 14.92 | 12.4333 | +0.03 (+0.20%) | 32,400 |
1 Dec 2003 | USD | 14.91 | 15.04 | 14.77 | 14.89 | 12.4083 | 0.0 (0.0%) | 89,600 |
28 Nov 2003 | USD | 14.88 | 14.89 | 14.75 | 14.89 | 12.4083 | +0.04 (+0.27%) | 21,400 |
27 Nov 2003 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 12.375 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 14.87 | 14.87 | 14.78 | 14.85 | 12.375 | +0.06 (+0.41%) | 41,600 |
25 Nov 2003 | USD | 14.75 | 14.92 | 14.68 | 14.79 | 12.325 | +0.04 (+0.27%) | 23,300 |
24 Nov 2003 | USD | 14.84 | 14.84 | 14.61 | 14.75 | 12.2917 | -0.01 (-0.07%) | 59,800 |
21 Nov 2003 | USD | 14.91 | 14.91 | 14.73 | 14.76 | 12.3 | -0.12 (-0.81%) | 57,800 |
20 Nov 2003 | USD | 14.9 | 14.92 | 14.81 | 14.88 | 12.4 | +0.01 (+0.07%) | 24,100 |