Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | USD | 10.04 | 10.13 | 9.8 | 9.8 | 14.9843 | -0.11 (-1.11%) | 391,600 |
13 Nov 2003 | USD | 9.91 | 9.99 | 9.91 | 9.91 | 15.1525 | +0.32 (+3.34%) | 500,200 |
12 Nov 2003 | USD | 9.59 | 9.64 | 9.59 | 9.59 | 14.6632 | +0.42 (+4.58%) | 564,900 |
11 Nov 2003 | USD | 9.17 | 9.22 | 9.17 | 9.17 | 14.0211 | +0.04 (+0.44%) | 354,400 |
10 Nov 2003 | USD | 9.27 | 9.33 | 9.13 | 9.13 | 13.9599 | -0.15 (-1.62%) | 592,000 |
7 Nov 2003 | USD | 9.33 | 9.35 | 9.28 | 9.28 | 14.1892 | +0.12 (+1.31%) | 1,185,000 |
6 Nov 2003 | USD | 9.36 | 9.39 | 9.16 | 9.16 | 14.0058 | +0.02 (+0.22%) | 563,700 |
5 Nov 2003 | USD | 9.2 | 9.3 | 9.14 | 9.14 | 13.9752 | +0.04 (+0.44%) | 674,100 |
4 Nov 2003 | USD | 9.13 | 9.29 | 9.1 | 9.1 | 13.914 | +0.08 (+0.89%) | 508,054 |
3 Nov 2003 | USD | 9.02 | 9.09 | 9.02 | 9.02 | 13.7917 | +0.55 (+6.49%) | 591,979 |
31 Oct 2003 | USD | 8.49 | 8.52 | 8.47 | 8.47 | 12.9507 | -0.01 (-0.12%) | 388,900 |
30 Oct 2003 | USD | 8.73 | 8.74 | 8.48 | 8.48 | 12.966 | -0.16 (-1.85%) | 418,000 |
29 Oct 2003 | USD | 8.64 | 8.69 | 8.64 | 8.64 | 13.2107 | +0.16 (+1.89%) | 400,500 |
28 Oct 2003 | USD | 8.48 | 8.5 | 8.48 | 8.48 | 12.966 | -0.51 (-5.67%) | 1,264,100 |
27 Oct 2003 | USD | 9.04 | 9.17 | 8.99 | 8.99 | 13.7458 | +0.04 (+0.45%) | 348,300 |
24 Oct 2003 | USD | 8.95 | 9 | 8.95 | 8.95 | 13.6847 | 0.0 (0.0%) | 344,900 |
23 Oct 2003 | USD | 8.95 | 9.07 | 8.95 | 8.95 | 13.6847 | +0.04 (+0.45%) | 607,400 |
22 Oct 2003 | USD | 9.1 | 9.1 | 8.91 | 8.91 | 13.6235 | -0.36 (-3.88%) | 871,600 |
21 Oct 2003 | USD | 9.27 | 9.34 | 9.27 | 9.27 | 14.174 | +0.08 (+0.87%) | 411,200 |
20 Oct 2003 | USD | 9.19 | 9.23 | 9.19 | 9.19 | 14.0516 | -0.37 (-3.87%) | 1,212,600 |
17 Oct 2003 | USD | 9.56 | 9.65 | 9.56 | 9.56 | 14.6174 | -0.5 (-4.97%) | 1,258,700 |
16 Oct 2003 | USD | 10.11 | 10.18 | 10.06 | 10.06 | 15.3819 | -0.05 (-0.49%) | 263,800 |
15 Oct 2003 | USD | 10.2 | 10.21 | 10.11 | 10.11 | 15.4583 | -0.13 (-1.27%) | 269,000 |
14 Oct 2003 | USD | 10.24 | 10.34 | 10.24 | 10.24 | 15.6571 | -0.01 (-0.10%) | 349,700 |
13 Oct 2003 | USD | 10.25 | 10.33 | 10.25 | 10.25 | 15.6724 | +0.05 (+0.49%) | 309,700 |
10 Oct 2003 | USD | 10.3 | 10.33 | 10.2 | 10.2 | 15.5959 | +0.2 (+2%) | 392,100 |
9 Oct 2003 | USD | 10.1 | 10.14 | 10 | 10 | 15.2901 | +0.12 (+1.21%) | 420,800 |
8 Oct 2003 | USD | 10.07 | 10.09 | 9.88 | 9.88 | 15.1067 | -0.27 (-2.66%) | 630,500 |
7 Oct 2003 | USD | 10.15 | 10.26 | 10.15 | 10.15 | 15.5195 | -0.18 (-1.74%) | 539,900 |
6 Oct 2003 | USD | 10.33 | 10.47 | 10.33 | 10.33 | 15.7947 | -0.07 (-0.67%) | 406,700 |