Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | USD | 14.5 | 15.24 | 14.131 | 15.23 | 15.23 | +0.559 (+3.81%) | 241,616 |
29 Dec 2003 | USD | 15.15 | 15.59 | 14.57 | 14.671 | 14.671 | -0.829 (-5.35%) | 157,189 |
26 Dec 2003 | USD | 15.12 | 15.74 | 15.07 | 15.5 | 15.5 | -0.01 (-0.06%) | 61,750 |
25 Dec 2003 | USD | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 15 | 15.87 | 14.86 | 15.51 | 15.51 | +0.43 (+2.85%) | 67,448 |
23 Dec 2003 | USD | 15 | 15.3 | 14.75 | 15.08 | 15.08 | +0.04 (+0.27%) | 64,287 |
22 Dec 2003 | USD | 15.1 | 15.1 | 14.47 | 15.04 | 15.04 | -0.11 (-0.73%) | 163,270 |
19 Dec 2003 | USD | 14.77 | 15.19 | 14.43 | 15.15 | 15.15 | +0.66 (+4.55%) | 124,992 |
18 Dec 2003 | USD | 14.76 | 15 | 14.14 | 14.49 | 14.49 | +0.2 (+1.40%) | 150,639 |
17 Dec 2003 | USD | 14.21 | 15.32 | 14.12 | 14.29 | 14.29 | +0.12 (+0.85%) | 343,968 |
16 Dec 2003 | USD | 16.22 | 16.22 | 14.08 | 14.17 | 14.17 | -1.82 (-11.38%) | 577,719 |
15 Dec 2003 | USD | 19.85 | 19.85 | 15.51 | 15.99 | 15.99 | -1.65 (-9.35%) | 1,183,840 |
12 Dec 2003 | USD | 15.4 | 17.93 | 15.25 | 17.64 | 17.64 | +2.39 (+15.67%) | 1,021,360 |
11 Dec 2003 | USD | 13.6 | 15.25 | 13.49 | 15.25 | 15.25 | +1.239 (+8.84%) | 231,301 |
10 Dec 2003 | USD | 14 | 14.25 | 13.67 | 14.011 | 14.011 | -0.199 (-1.40%) | 98,866 |
9 Dec 2003 | USD | 14.45 | 14.47 | 14 | 14.21 | 14.21 | -0.12 (-0.84%) | 96,746 |
8 Dec 2003 | USD | 14.27 | 14.56 | 14 | 14.33 | 14.33 | +0.23 (+1.63%) | 81,213 |
5 Dec 2003 | USD | 13.85 | 14.78 | 13.73 | 14.1 | 14.1 | -0.14 (-0.98%) | 192,413 |
4 Dec 2003 | USD | 14.28 | 14.78 | 14 | 14.24 | 14.24 | -0.36 (-2.47%) | 146,180 |
3 Dec 2003 | USD | 13.5 | 15.41 | 13.29 | 14.6 | 14.6 | +1.11 (+8.23%) | 446,771 |
2 Dec 2003 | USD | 12.64 | 13.5 | 12.11 | 13.49 | 13.49 | +0.99 (+7.92%) | 225,309 |
1 Dec 2003 | USD | 12.3 | 12.52 | 11.52 | 12.5 | 12.5 | +0.75 (+6.38%) | 128,682 |
28 Nov 2003 | USD | 11.76 | 11.98 | 11.4 | 11.75 | 11.75 | +0.11 (+0.95%) | 18,260 |
27 Nov 2003 | USD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 11.7 | 11.99 | 11.5 | 11.64 | 11.64 | +0.06 (+0.52%) | 27,239 |
25 Nov 2003 | USD | 11.26 | 11.65 | 11.26 | 11.58 | 11.58 | +0.08 (+0.70%) | 42,998 |
24 Nov 2003 | USD | 12.11 | 12.11 | 11.2 | 11.5 | 11.5 | -0.47 (-3.93%) | 73,361 |
21 Nov 2003 | USD | 11.27 | 12 | 11.27 | 11.97 | 11.97 | +0.38 (+3.28%) | 40,170 |
20 Nov 2003 | USD | 11.75 | 12.16 | 11.15 | 11.59 | 11.59 | -0.3 (-2.52%) | 26,171 |
19 Nov 2003 | USD | 12.45 | 12.94 | 11.57 | 11.89 | 11.89 | +0.63 (+5.60%) | 75,625 |