ryaay 2003

Ryanair Holdings PLC ADR (RYAAY) returned 28% in 2003.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2003
$8.18
$8.25
$8.04
$8.15
1,336,791
December 30 2003
$8.27
$8.33
$8.15
$8.15
1,595,880
December 29 2003
$8.21
$8.27
$8.13
$8.24
626,176
December 26 2003
$8.14
$8.20
$8.06
$8.10
304,237
December 24 2003
$8.15
$8.20
$8.08
$8.09
291,104
December 23 2003
$8.21
$8.21
$8.12
$8.17
1,627,724
December 22 2003
$8.04
$8.26
$7.94
$8.26
1,554,090
December 19 2003
$8.14
$8.22
$7.90
$8.04
3,204,783
December 18 2003
$8.11
$8.17
$7.86
$8.13
2,740,333
December 17 2003
$7.99
$8.07
$7.84
$8.00
2,539,479
December 16 2003
$7.84
$7.99
$7.68
$7.94
5,889,766
December 15 2003
$7.66
$7.78
$7.37
$7.44
1,460,185
December 12 2003
$7.51
$7.63
$7.41
$7.55
818,621
December 11 2003
$7.27
$7.56
$7.27
$7.55
1,063,130
December 10 2003
$7.28
$7.36
$7.20
$7.28
1,044,211
December 09 2003
$7.56
$7.56
$7.30
$7.32
1,675,955
December 08 2003
$7.50
$7.59
$7.39
$7.53
2,396,570
December 05 2003
$7.69
$7.72
$7.41
$7.44
1,911,608
December 04 2003
$7.69
$7.74
$7.51
$7.65
1,844,701
December 03 2003
$7.60
$7.86
$7.51
$7.51
2,165,403
December 02 2003
$7.70
$7.78
$7.49
$7.51
1,734,429
December 01 2003
$7.62
$7.82
$7.55
$7.69
2,293,854
November 28 2003
$7.54
$7.64
$7.52
$7.53
729,701
November 26 2003
$7.76
$7.84
$7.54
$7.68
849,905
November 25 2003
$7.66
$7.72
$7.54
$7.68
1,072,577