Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 14.33 | 14.37 | 14.28 | 14.28 | 14.28 | -0.05 (-0.35%) | 51,200 |
30 Dec 2003 | USD | 14.27 | 14.33 | 14.23 | 14.33 | 14.33 | +0.1 (+0.70%) | 125,100 |
29 Dec 2003 | USD | 14.32 | 14.32 | 14.2 | 14.23 | 14.23 | -0.08 (-0.56%) | 80,300 |
26 Dec 2003 | USD | 14.26 | 14.31 | 14.22 | 14.31 | 14.31 | +0.1 (+0.70%) | 23,200 |
25 Dec 2003 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 14.28 | 14.28 | 14.15 | 14.21 | 14.21 | -0.07 (-0.49%) | 75,700 |
23 Dec 2003 | USD | 14.31 | 14.31 | 14.24 | 14.28 | 14.28 | +0.01 (+0.07%) | 82,800 |
22 Dec 2003 | USD | 14.25 | 14.35 | 14.2 | 14.27 | 14.27 | +0.05 (+0.35%) | 101,700 |
19 Dec 2003 | USD | 14.17 | 14.25 | 14.13 | 14.22 | 14.22 | +0.06 (+0.42%) | 69,600 |
18 Dec 2003 | USD | 14.19 | 14.21 | 14.11 | 14.16 | 14.16 | +0.03 (+0.21%) | 96,400 |
17 Dec 2003 | USD | 14.18 | 14.18 | 14.12 | 14.13 | 14.13 | -0.05 (-0.35%) | 70,400 |
16 Dec 2003 | USD | 14.12 | 14.18 | 14.11 | 14.18 | 14.18 | +0.05 (+0.35%) | 69,100 |
15 Dec 2003 | USD | 14.12 | 14.2 | 14.11 | 14.13 | 14.13 | -0.01 (-0.07%) | 79,200 |
12 Dec 2003 | USD | 14.19 | 14.22 | 14.13 | 14.14 | 14.14 | -0.04 (-0.28%) | 54,400 |
11 Dec 2003 | USD | 14.28 | 14.28 | 14.16 | 14.18 | 14.18 | -0.13 (-0.91%) | 34,500 |
10 Dec 2003 | USD | 14.31 | 14.33 | 14.24 | 14.31 | 14.31 | +0.02 (+0.14%) | 63,500 |
9 Dec 2003 | USD | 14.29 | 14.3 | 14.22 | 14.29 | 14.29 | +0.01 (+0.07%) | 70,600 |
8 Dec 2003 | USD | 14.25 | 14.3 | 14.21 | 14.28 | 14.28 | +0.06 (+0.42%) | 77,800 |
5 Dec 2003 | USD | 14.17 | 14.22 | 14.17 | 14.22 | 14.22 | +0.06 (+0.42%) | 83,400 |
4 Dec 2003 | USD | 14.06 | 14.16 | 14.06 | 14.16 | 14.16 | +0.08 (+0.57%) | 46,400 |
3 Dec 2003 | USD | 14.04 | 14.09 | 13.99 | 14.08 | 14.08 | +0.05 (+0.36%) | 72,800 |
2 Dec 2003 | USD | 13.94 | 14.03 | 13.93 | 14.03 | 14.03 | +0.1 (+0.72%) | 126,300 |
1 Dec 2003 | USD | 14.02 | 14.04 | 13.93 | 13.93 | 13.93 | -0.09 (-0.64%) | 76,400 |
28 Nov 2003 | USD | 14 | 14.02 | 13.96 | 14.02 | 14.02 | +0.03 (+0.21%) | 19,400 |
27 Nov 2003 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 13.99 | 14 | 13.92 | 13.99 | 13.99 | +0.03 (+0.21%) | 73,700 |
25 Nov 2003 | USD | 13.95 | 13.99 | 13.92 | 13.96 | 13.96 | +0.02 (+0.14%) | 83,000 |
24 Nov 2003 | USD | 13.94 | 13.95 | 13.89 | 13.94 | 13.94 | +0.01 (+0.07%) | 119,800 |
21 Nov 2003 | USD | 13.91 | 13.94 | 13.86 | 13.93 | 13.93 | +0.02 (+0.14%) | 63,200 |
20 Nov 2003 | USD | 13.91 | 13.92 | 13.86 | 13.91 | 13.91 | +0.06 (+0.43%) | 59,300 |