Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | USD | 13.5 | 13.55 | 13.35 | 13.5 | 13.5 | 0.0 (0.0%) | 76,900 |
18 Dec 2003 | USD | 13.45 | 13.58 | 13.32 | 13.5 | 13.5 | +0.05 (+0.37%) | 65,000 |
17 Dec 2003 | USD | 13.48 | 13.5 | 13.36 | 13.45 | 13.45 | -0.03 (-0.22%) | 32,800 |
16 Dec 2003 | USD | 13.4 | 13.51 | 13.27 | 13.48 | 13.48 | +0.08 (+0.60%) | 107,300 |
15 Dec 2003 | USD | 13.65 | 13.7 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 55,800 |
12 Dec 2003 | USD | 13.5 | 13.6 | 13.45 | 13.6 | 13.6 | +0.05 (+0.37%) | 41,400 |
11 Dec 2003 | USD | 13.39 | 13.6 | 13.39 | 13.55 | 13.55 | +0.06 (+0.44%) | 61,400 |
10 Dec 2003 | USD | 13.4 | 13.5 | 13.35 | 13.49 | 13.49 | +0.08 (+0.60%) | 24,500 |
9 Dec 2003 | USD | 13.54 | 13.59 | 13.34 | 13.41 | 13.41 | -0.09 (-0.67%) | 33,700 |
8 Dec 2003 | USD | 13.4 | 13.56 | 13.4 | 13.5 | 13.5 | +0.11 (+0.82%) | 86,800 |
5 Dec 2003 | USD | 13.55 | 13.55 | 13.36 | 13.39 | 13.39 | -0.19 (-1.40%) | 72,600 |
4 Dec 2003 | USD | 13.5 | 13.64 | 13.49 | 13.58 | 13.58 | +0.08 (+0.59%) | 61,500 |
3 Dec 2003 | USD | 13.53 | 13.6 | 13.45 | 13.5 | 13.5 | +0.02 (+0.15%) | 84,000 |
2 Dec 2003 | USD | 13.54 | 13.59 | 13.41 | 13.48 | 13.48 | -0.02 (-0.15%) | 53,400 |
1 Dec 2003 | USD | 13.49 | 13.6 | 13.45 | 13.5 | 13.5 | +0.05 (+0.37%) | 46,400 |
28 Nov 2003 | USD | 13.5 | 13.5 | 13.37 | 13.45 | 13.45 | +0.01 (+0.07%) | 27,200 |
27 Nov 2003 | USD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 13.7 | 13.75 | 13.37 | 13.44 | 13.44 | -0.21 (-1.54%) | 27,600 |
25 Nov 2003 | USD | 13.55 | 13.74 | 13.33 | 13.65 | 13.65 | +0.15 (+1.11%) | 56,100 |
24 Nov 2003 | USD | 13.32 | 13.6 | 13.31 | 13.5 | 13.5 | +0.19 (+1.43%) | 86,600 |
21 Nov 2003 | USD | 13.18 | 13.31 | 13.1 | 13.31 | 13.31 | +0.16 (+1.22%) | 47,700 |
20 Nov 2003 | USD | 13.15 | 13.3 | 13.1 | 13.15 | 13.15 | -0.02 (-0.15%) | 47,400 |
19 Nov 2003 | USD | 13.12 | 13.3 | 13.02 | 13.17 | 13.17 | +0.01 (+0.08%) | 50,100 |
18 Nov 2003 | USD | 13.3 | 13.3 | 13.06 | 13.16 | 13.16 | -0.11 (-0.83%) | 28,400 |
17 Nov 2003 | USD | 13 | 13.27 | 13 | 13.27 | 13.27 | +0.11 (+0.84%) | 101,000 |
14 Nov 2003 | USD | 13.47 | 13.65 | 13.15 | 13.16 | 13.16 | -0.5 (-3.66%) | 102,600 |
13 Nov 2003 | USD | 13.75 | 13.8 | 13.59 | 13.66 | 13.66 | -0.09 (-0.65%) | 31,900 |
12 Nov 2003 | USD | 13.75 | 13.8 | 13.59 | 13.75 | 13.75 | +0.12 (+0.88%) | 41,400 |
11 Nov 2003 | USD | 13.65 | 13.76 | 13.5 | 13.63 | 13.63 | -0.12 (-0.87%) | 39,700 |
10 Nov 2003 | USD | 13.95 | 13.95 | 13.75 | 13.75 | 13.75 | -0.23 (-1.65%) | 71,400 |