Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | USD | 21.86 | 21.86 | 21.86 | 21.86 | 109,300 | +0.01 (+0.05%) | 0 |
29 Dec 2003 | USD | 21.85 | 21.85 | 21.85 | 21.85 | 109,250 | -0.84 (-3.70%) | 0 |
26 Dec 2003 | USD | 22.69 | 22.69 | 22.69 | 22.69 | 113,450 | -0.02 (-0.09%) | 0 |
25 Dec 2003 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 113,550 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 113,550 | +0.16 (+0.71%) | 0 |
23 Dec 2003 | USD | 22.55 | 22.55 | 22.55 | 22.55 | 112,750 | -0.53 (-2.30%) | 0 |
22 Dec 2003 | USD | 23.08 | 23.08 | 23.08 | 23.08 | 115,400 | -0.18 (-0.77%) | 0 |
19 Dec 2003 | USD | 23.26 | 23.26 | 23.26 | 23.26 | 116,300 | +0.16 (+0.69%) | 0 |
18 Dec 2003 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 115,500 | -1.08 (-4.47%) | 0 |
17 Dec 2003 | USD | 24.18 | 24.18 | 24.18 | 24.18 | 120,900 | +0.11 (+0.46%) | 0 |
16 Dec 2003 | USD | 24.07 | 24.07 | 24.07 | 24.07 | 120,350 | -0.23 (-0.95%) | 0 |
15 Dec 2003 | USD | 24.3 | 24.3 | 24.3 | 24.3 | 121,500 | +0.68 (+2.88%) | 0 |
12 Dec 2003 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 118,100 | -0.01 (-0.04%) | 0 |
11 Dec 2003 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 118,150 | -1 (-4.06%) | 0 |
10 Dec 2003 | USD | 24.63 | 24.63 | 24.63 | 24.63 | 123,150 | -0.18 (-0.73%) | 0 |
9 Dec 2003 | USD | 24.81 | 24.81 | 24.81 | 24.81 | 124,050 | +1.15 (+4.86%) | 0 |
8 Dec 2003 | USD | 23.66 | 23.66 | 23.66 | 23.66 | 118,300 | -0.38 (-1.58%) | 0 |
5 Dec 2003 | USD | 24.04 | 24.04 | 24.04 | 24.04 | 120,200 | +0.83 (+3.58%) | 0 |
4 Dec 2003 | USD | 23.21 | 23.21 | 23.21 | 23.21 | 116,050 | -0.42 (-1.78%) | 0 |
3 Dec 2003 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 118,150 | +0.39 (+1.68%) | 0 |
2 Dec 2003 | USD | 23.24 | 23.24 | 23.24 | 23.24 | 116,200 | +0.48 (+2.11%) | 0 |
1 Dec 2003 | USD | 22.76 | 22.76 | 22.76 | 22.76 | 113,800 | -0.76 (-3.23%) | 0 |
28 Nov 2003 | USD | 23.52 | 23.52 | 23.52 | 23.52 | 117,600 | -0.13 (-0.55%) | 0 |
27 Nov 2003 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 118,250 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 118,250 | -0.3 (-1.25%) | 0 |
25 Nov 2003 | USD | 23.95 | 23.95 | 23.95 | 23.95 | 119,750 | +0.26 (+1.10%) | 0 |
24 Nov 2003 | USD | 23.69 | 23.69 | 23.69 | 23.69 | 118,450 | -1.67 (-6.59%) | 0 |
21 Nov 2003 | USD | 25.36 | 25.36 | 25.36 | 25.36 | 126,800 | -0.36 (-1.40%) | 0 |
20 Nov 2003 | USD | 25.72 | 25.72 | 25.72 | 25.72 | 128,600 | +0.55 (+2.19%) | 0 |
19 Nov 2003 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 125,850 | -0.5 (-1.95%) | 0 |