Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | USD | 18 | 18.1 | 17.47 | 17.48 | 4.37 | -0.52 (-2.89%) | 594,200 |
29 Dec 2003 | USD | 17.3 | 18 | 17.28 | 18 | 4.5 | +0.71 (+4.11%) | 616,000 |
26 Dec 2003 | USD | 17.31 | 17.5 | 17.29 | 17.29 | 4.3225 | -0.01 (-0.06%) | 166,400 |
25 Dec 2003 | USD | 17.3 | 17.3 | 17.3 | 17.3 | 4.325 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 16.95 | 17.4 | 16.85 | 17.3 | 4.325 | +0.35 (+2.06%) | 406,800 |
23 Dec 2003 | USD | 17.5 | 17.9 | 16.46 | 16.95 | 4.2375 | -0.35 (-2.02%) | 1,656,400 |
22 Dec 2003 | USD | 17.21 | 17.4 | 17.15 | 17.3 | 4.325 | +0.1 (+0.58%) | 350,800 |
19 Dec 2003 | USD | 17.35 | 17.4 | 17.12 | 17.2 | 4.3 | -0.11 (-0.64%) | 585,400 |
18 Dec 2003 | USD | 16.85 | 17.48 | 16.8 | 17.31 | 4.3275 | +0.28 (+1.64%) | 514,400 |
17 Dec 2003 | USD | 16.65 | 17.15 | 16.6 | 17.03 | 4.2575 | -0.07 (-0.41%) | 770,600 |
16 Dec 2003 | USD | 16.4 | 17.1 | 16.15 | 17.1 | 4.275 | +0.55 (+3.32%) | 1,053,800 |
15 Dec 2003 | USD | 17.15 | 17.2 | 16.29 | 16.55 | 4.1375 | +0.2 (+1.22%) | 789,400 |
12 Dec 2003 | USD | 15.31 | 16.35 | 15.31 | 16.35 | 4.0875 | +1.04 (+6.79%) | 611,000 |
11 Dec 2003 | USD | 15.15 | 15.43 | 15.06 | 15.31 | 3.8275 | +0.09 (+0.59%) | 390,600 |
10 Dec 2003 | USD | 15.27 | 15.49 | 15.18 | 15.22 | 3.805 | +0.45 (+3.05%) | 477,800 |
9 Dec 2003 | USD | 15.52 | 15.59 | 14.77 | 14.77 | 3.6925 | -0.65 (-4.22%) | 281,000 |
8 Dec 2003 | USD | 14.65 | 15.47 | 14.65 | 15.42 | 3.855 | +0.67 (+4.54%) | 495,800 |
5 Dec 2003 | USD | 15.46 | 15.46 | 14.3 | 14.75 | 3.6875 | -0.7 (-4.53%) | 614,600 |
4 Dec 2003 | USD | 15.2 | 15.55 | 14.9 | 15.45 | 3.8625 | +0.37 (+2.45%) | 759,600 |
3 Dec 2003 | USD | 15.47 | 15.7 | 15.08 | 15.08 | 3.77 | -0.28 (-1.82%) | 1,100,400 |
2 Dec 2003 | USD | 15.3 | 15.5 | 15.3 | 15.36 | 3.84 | +0.07 (+0.46%) | 493,000 |
1 Dec 2003 | USD | 15.05 | 15.5 | 15.05 | 15.29 | 3.8225 | +0.33 (+2.21%) | 891,600 |
28 Nov 2003 | USD | 14.88 | 15.08 | 14.82 | 14.96 | 3.74 | -0.02 (-0.13%) | 152,600 |
27 Nov 2003 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 3.745 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 14.99 | 15.19 | 14.3 | 14.98 | 3.745 | +0.04 (+0.27%) | 736,200 |
25 Nov 2003 | USD | 14.95 | 15 | 14.87 | 14.94 | 3.735 | +0.06 (+0.40%) | 738,600 |
24 Nov 2003 | USD | 14.55 | 14.95 | 14.55 | 14.88 | 3.72 | +0.37 (+2.55%) | 556,000 |
21 Nov 2003 | USD | 14.6 | 14.69 | 14.4 | 14.51 | 3.6275 | +0.03 (+0.21%) | 366,400 |
20 Nov 2003 | USD | 14.28 | 14.87 | 14.12 | 14.48 | 3.62 | +0.14 (+0.98%) | 532,800 |
19 Nov 2003 | USD | 14 | 14.5 | 14 | 14.34 | 3.585 | +0.34 (+2.43%) | 461,200 |