Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | USD | 13.579 | 13.6 | 13.5 | 13.5 | 13.5 | -0.1 (-0.74%) | 28,300 |
23 Dec 2003 | USD | 13.61 | 13.65 | 13.48 | 13.6 | 13.6 | +0.06 (+0.44%) | 19,064 |
22 Dec 2003 | USD | 13.63 | 13.63 | 13.4 | 13.54 | 13.54 | -0.31 (-2.24%) | 37,475 |
19 Dec 2003 | USD | 13.66 | 14.03 | 13.55 | 13.85 | 13.85 | +0.1 (+0.73%) | 46,737 |
18 Dec 2003 | USD | 13.88 | 13.89 | 13.59 | 13.75 | 13.75 | -0.1 (-0.72%) | 21,612 |
17 Dec 2003 | USD | 13.95 | 13.95 | 13.56 | 13.85 | 13.85 | -0.1 (-0.72%) | 47,685 |
16 Dec 2003 | USD | 14 | 14 | 13.85 | 13.95 | 13.95 | -0.05 (-0.36%) | 17,050 |
15 Dec 2003 | USD | 14.12 | 14.12 | 13.83 | 14 | 14 | -0.05 (-0.36%) | 9,950 |
12 Dec 2003 | USD | 14.16 | 14.22 | 13.99 | 14.05 | 14.05 | -0.05 (-0.35%) | 19,280 |
11 Dec 2003 | USD | 14.05 | 14.15 | 13.99 | 14.1 | 14.1 | -0.1 (-0.70%) | 16,937 |
10 Dec 2003 | USD | 14.35 | 14.37 | 14.01 | 14.2 | 14.2 | -0.09 (-0.63%) | 34,047 |
9 Dec 2003 | USD | 14.15 | 14.29 | 14.1 | 14.29 | 14.29 | +0.28 (+2.00%) | 34,049 |
8 Dec 2003 | USD | 13.87 | 14.15 | 13.87 | 14.01 | 14.01 | +0.19 (+1.37%) | 37,090 |
5 Dec 2003 | USD | 13.65 | 13.82 | 13.5 | 13.82 | 13.82 | +0.17 (+1.25%) | 33,050 |
4 Dec 2003 | USD | 13.3 | 13.65 | 13.3 | 13.65 | 13.65 | +0.35 (+2.63%) | 19,492 |
3 Dec 2003 | USD | 13.2 | 13.5 | 13.2 | 13.3 | 13.3 | +0.15 (+1.14%) | 55,256 |
2 Dec 2003 | USD | 13.3 | 13.5 | 13.15 | 13.15 | 13.15 | -0.05 (-0.38%) | 54,653 |
1 Dec 2003 | USD | 13.25 | 13.4 | 13.15 | 13.2 | 13.2 | -0.05 (-0.38%) | 60,948 |
28 Nov 2003 | USD | 13.4 | 13.4 | 13.21 | 13.25 | 13.25 | -0.05 (-0.38%) | 21,500 |
27 Nov 2003 | USD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 13.22 | 13.4 | 13.16 | 13.3 | 13.3 | +0.18 (+1.37%) | 69,713 |
25 Nov 2003 | USD | 13.051 | 13.36 | 13.01 | 13.12 | 13.12 | +0.07 (+0.54%) | 155,056 |
24 Nov 2003 | USD | 13.06 | 13.16 | 13 | 13.05 | 13.05 | +0.1 (+0.77%) | 61,500 |
21 Nov 2003 | USD | 12.85 | 13.17 | 12.85 | 12.95 | 12.95 | +0.1 (+0.78%) | 92,254 |
20 Nov 2003 | USD | 12.97 | 13.05 | 12.73 | 12.85 | 12.85 | +0.08 (+0.63%) | 50,218 |
19 Nov 2003 | USD | 13.37 | 13.37 | 12.75 | 12.77 | 12.77 | -0.48 (-3.62%) | 52,100 |
18 Nov 2003 | USD | 13.48 | 13.48 | 13.12 | 13.25 | 13.25 | -0.1 (-0.75%) | 17,400 |
17 Nov 2003 | USD | 13.45 | 13.58 | 13.34 | 13.35 | 13.35 | -0.14 (-1.04%) | 40,008 |
14 Nov 2003 | USD | 13.4 | 13.57 | 13.37 | 13.49 | 13.49 | -0.01 (-0.07%) | 127,600 |
13 Nov 2003 | USD | 13.6 | 13.6 | 13.35 | 13.5 | 13.5 | +0.05 (+0.37%) | 37,120 |