Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | USD | 15.59 | 16.19 | 14.66 | 16.16 | 16.16 | +0.58 (+3.72%) | 0 |
17 Dec 2003 | USD | 16.12 | 16.27 | 15.52 | 15.58 | 15.58 | -0.35 (-2.20%) | 0 |
16 Dec 2003 | USD | 17.27 | 17.45 | 15.9 | 15.93 | 15.93 | -1.3 (-7.54%) | 0 |
15 Dec 2003 | USD | 15.8 | 17.42 | 15.79 | 17.23 | 17.23 | +0.82 (+5.00%) | 0 |
12 Dec 2003 | USD | 16.19 | 16.98 | 16.09 | 16.41 | 16.41 | -0.32 (-1.91%) | 0 |
11 Dec 2003 | USD | 17.95 | 17.95 | 16.51 | 16.73 | 16.73 | -1.14 (-6.38%) | 0 |
10 Dec 2003 | USD | 17.66 | 18.27 | 17.58 | 17.87 | 17.87 | +0.24 (+1.36%) | 0 |
9 Dec 2003 | USD | 16.63 | 17.8 | 16.56 | 17.63 | 17.63 | +1.09 (+6.59%) | 0 |
8 Dec 2003 | USD | 17.55 | 17.59 | 16.52 | 16.54 | 16.54 | -0.55 (-3.22%) | 0 |
5 Dec 2003 | USD | 16.76 | 17.32 | 16.5 | 17.09 | 17.09 | +0.79 (+4.85%) | 0 |
4 Dec 2003 | USD | 16.48 | 16.83 | 16.29 | 16.3 | 16.3 | -0.33 (-1.98%) | 0 |
3 Dec 2003 | USD | 16.08 | 16.68 | 15.77 | 16.63 | 16.63 | +0.36 (+2.21%) | 0 |
2 Dec 2003 | USD | 16.89 | 16.89 | 16.17 | 16.27 | 16.27 | -0.5 (-2.98%) | 0 |
1 Dec 2003 | USD | 16.74 | 17.03 | 16.17 | 16.77 | 16.77 | +0.45 (+2.76%) | 0 |
28 Nov 2003 | USD | 16.51 | 16.62 | 16.16 | 16.32 | 16.32 | +0.09 (+0.55%) | 0 |
27 Nov 2003 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 16.11 | 17.26 | 16.02 | 16.23 | 16.23 | -0.48 (-2.87%) | 0 |
25 Nov 2003 | USD | 17.4 | 17.87 | 16.4 | 16.71 | 16.71 | -0.73 (-4.19%) | 0 |
24 Nov 2003 | USD | 18.91 | 18.98 | 17.19 | 17.44 | 17.44 | -1.54 (-8.11%) | 0 |
21 Nov 2003 | USD | 19.08 | 19.4 | 18.82 | 18.98 | 18.98 | -0.5 (-2.57%) | 0 |
20 Nov 2003 | USD | 19.09 | 19.61 | 18.46 | 19.48 | 19.48 | +0.68 (+3.62%) | 0 |
19 Nov 2003 | USD | 19.14 | 19.51 | 18.65 | 18.8 | 18.8 | -0.31 (-1.62%) | 0 |
18 Nov 2003 | USD | 18.09 | 19.17 | 17.78 | 19.11 | 19.11 | +0.51 (+2.74%) | 0 |
17 Nov 2003 | USD | 18.14 | 19.36 | 18.04 | 18.6 | 18.6 | +1.66 (+9.80%) | 0 |
14 Nov 2003 | USD | 16.63 | 17 | 16.17 | 16.94 | 16.94 | +0.47 (+2.85%) | 0 |
13 Nov 2003 | USD | 17.05 | 17.13 | 16.43 | 16.47 | 16.47 | -0.28 (-1.67%) | 0 |
12 Nov 2003 | USD | 17.78 | 17.85 | 16.55 | 16.75 | 16.75 | -0.79 (-4.50%) | 0 |
11 Nov 2003 | USD | 18.14 | 18.53 | 17.5 | 17.54 | 17.54 | -0.08 (-0.45%) | 0 |
10 Nov 2003 | USD | 17.79 | 17.88 | 17.53 | 17.62 | 17.62 | +0.69 (+4.08%) | 0 |
7 Nov 2003 | USD | 16.63 | 16.93 | 16.5 | 16.93 | 16.93 | +0.19 (+1.14%) | 0 |