Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | USD | 15.01 | 15.1 | 14.92 | 15.1 | 15.1 | +0.19 (+1.27%) | 73,000 |
29 Dec 2003 | USD | 15.01 | 15.08 | 14.91 | 14.91 | 14.91 | -0.01 (-0.07%) | 106,500 |
26 Dec 2003 | USD | 15.25 | 15.25 | 14.92 | 14.92 | 14.92 | -0.38 (-2.48%) | 73,200 |
25 Dec 2003 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 15.26 | 15.39 | 15.26 | 15.3 | 15.3 | +0.03 (+0.20%) | 22,200 |
23 Dec 2003 | USD | 15.39 | 15.6 | 15.27 | 15.27 | 15.27 | -0.22 (-1.42%) | 53,800 |
22 Dec 2003 | USD | 15.31 | 15.56 | 15.21 | 15.49 | 15.49 | +0.09 (+0.58%) | 76,000 |
19 Dec 2003 | USD | 15.35 | 15.55 | 15.23 | 15.4 | 15.4 | +0.09 (+0.59%) | 68,400 |
18 Dec 2003 | USD | 15.3 | 15.4 | 15.21 | 15.31 | 15.31 | +0.11 (+0.72%) | 52,400 |
17 Dec 2003 | USD | 15.44 | 15.45 | 15.12 | 15.2 | 15.2 | -0.21 (-1.36%) | 117,900 |
16 Dec 2003 | USD | 15.45 | 15.5 | 15.11 | 15.41 | 15.41 | +0.04 (+0.26%) | 104,600 |
15 Dec 2003 | USD | 15.55 | 15.55 | 15.2 | 15.37 | 15.37 | -0.08 (-0.52%) | 101,300 |
12 Dec 2003 | USD | 15.35 | 15.55 | 15.26 | 15.45 | 15.45 | +0.03 (+0.19%) | 58,100 |
11 Dec 2003 | USD | 15.3 | 15.45 | 15.26 | 15.42 | 15.42 | +0.16 (+1.05%) | 37,400 |
10 Dec 2003 | USD | 15.78 | 15.78 | 15.26 | 15.26 | 15.26 | -0.02 (-0.13%) | 74,000 |
9 Dec 2003 | USD | 15.43 | 15.43 | 15.2 | 15.28 | 15.28 | -0.15 (-0.97%) | 69,500 |
8 Dec 2003 | USD | 15.3 | 15.43 | 15.2 | 15.43 | 15.43 | +0.13 (+0.85%) | 87,100 |
5 Dec 2003 | USD | 15.33 | 15.35 | 15.2 | 15.3 | 15.3 | +0.01 (+0.07%) | 49,500 |
4 Dec 2003 | USD | 15.25 | 15.35 | 15.21 | 15.29 | 15.29 | +0.04 (+0.26%) | 66,100 |
3 Dec 2003 | USD | 15.26 | 15.27 | 15.2 | 15.25 | 15.25 | +0.04 (+0.26%) | 71,300 |
2 Dec 2003 | USD | 15.28 | 15.35 | 15.14 | 15.21 | 15.21 | +0.01 (+0.07%) | 73,100 |
1 Dec 2003 | USD | 15.24 | 15.25 | 15.1 | 15.2 | 15.2 | 0.0 (0.0%) | 62,800 |
28 Nov 2003 | USD | 15.25 | 15.29 | 15.11 | 15.2 | 15.2 | -0.05 (-0.33%) | 43,600 |
27 Nov 2003 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 15.2 | 15.29 | 15.1 | 15.25 | 15.25 | 0.0 (0.0%) | 62,600 |
25 Nov 2003 | USD | 15.2 | 15.28 | 15.1 | 15.25 | 15.25 | +0.09 (+0.59%) | 56,700 |
24 Nov 2003 | USD | 15.32 | 15.4 | 15.12 | 15.16 | 15.16 | -0.21 (-1.37%) | 129,700 |
21 Nov 2003 | USD | 15.39 | 15.49 | 15.2 | 15.37 | 15.37 | +0.02 (+0.13%) | 64,000 |
20 Nov 2003 | USD | 15.35 | 15.36 | 15.12 | 15.35 | 15.35 | +0.01 (+0.07%) | 61,800 |
19 Nov 2003 | USD | 15.41 | 15.45 | 15.21 | 15.34 | 15.34 | +0.02 (+0.13%) | 83,300 |