Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | USD | 10.69 | 10.92 | 10.4 | 10.47 | 1,232.9735 | -0.11 (-1.04%) | 64,978 |
12 Nov 2003 | USD | 9.85 | 10.64 | 9.35 | 10.58 | 1,245.9274 | +0.98 (+10.21%) | 65,904 |
11 Nov 2003 | USD | 9.6 | 10 | 9.22 | 9.6 | 1,130.5201 | -0.17 (-1.74%) | 87,748 |
10 Nov 2003 | USD | 10.64 | 10.65 | 9.75 | 9.77 | 1,150.5397 | -0.67 (-6.42%) | 56,426 |
7 Nov 2003 | USD | 10.36 | 10.65 | 10.17 | 10.44 | 1,229.4406 | +0.13 (+1.26%) | 50,740 |
6 Nov 2003 | USD | 10.06 | 10.35 | 10.06 | 10.31 | 1,214.1315 | +0.28 (+2.79%) | 48,938 |
5 Nov 2003 | USD | 10 | 10.17 | 9.85 | 10.03 | 1,181.158 | -0.12 (-1.18%) | 45,591 |
4 Nov 2003 | USD | 10.06 | 10.3 | 9.89 | 10.15 | 1,195.2895 | +0.09 (+0.89%) | 70,551 |
3 Nov 2003 | USD | 10.63 | 10.88 | 9.78 | 10.06 | 1,184.6909 | -0.88 (-8.04%) | 215,412 |
31 Oct 2003 | USD | 11.37 | 11.58 | 10.814 | 10.94 | 1,288.3219 | -0.44 (-3.87%) | 93,027 |
30 Oct 2003 | USD | 11.49 | 11.85 | 11.318 | 11.38 | 1,340.1374 | -0.1 (-0.87%) | 129,196 |
29 Oct 2003 | USD | 11.4 | 11.51 | 11.282 | 11.48 | 1,351.9136 | -0.17 (-1.46%) | 59,090 |
28 Oct 2003 | USD | 11.4 | 11.69 | 11.15 | 11.65 | 1,371.9333 | +0.3 (+2.64%) | 71,574 |
27 Oct 2003 | USD | 11.32 | 11.94 | 11.24 | 11.35 | 1,336.6045 | -0.21 (-1.82%) | 62,243 |
24 Oct 2003 | USD | 11.92 | 12.1 | 11.41 | 11.56 | 1,361.3346 | -0.35 (-2.94%) | 30,309 |
23 Oct 2003 | USD | 12.1 | 12.15 | 11.35 | 11.91 | 1,402.5515 | -0.351 (-2.86%) | 76,887 |
22 Oct 2003 | USD | 12.82 | 12.9 | 12.12 | 12.261 | 1,443.8862 | -0.589 (-4.58%) | 48,323 |
21 Oct 2003 | USD | 12.32 | 13.04 | 12.1 | 12.85 | 1,513.2483 | +0.53 (+4.30%) | 53,928 |
20 Oct 2003 | USD | 12.45 | 12.55 | 12.054 | 12.32 | 1,450.8342 | -0.15 (-1.20%) | 43,026 |
17 Oct 2003 | USD | 12.8 | 12.8 | 12.39 | 12.47 | 1,468.4985 | -0.23 (-1.81%) | 38,559 |
16 Oct 2003 | USD | 12.7 | 12.85 | 12.66 | 12.7 | 1,495.5839 | -0.01 (-0.08%) | 14,369 |
15 Oct 2003 | USD | 13.1 | 13.1 | 12.68 | 12.71 | 1,496.7615 | -0.32 (-2.46%) | 24,043 |
14 Oct 2003 | USD | 13.3 | 13.4 | 12.97 | 13.03 | 1,534.4455 | -0.17 (-1.29%) | 36,455 |
13 Oct 2003 | USD | 13.02 | 13.6 | 12.81 | 13.2 | 1,554.4652 | +0.26 (+2.01%) | 51,112 |
10 Oct 2003 | USD | 12.99 | 13.05 | 12.66 | 12.94 | 1,523.8469 | -0.03 (-0.23%) | 40,873 |
9 Oct 2003 | USD | 12.73 | 13.2 | 12.65 | 12.97 | 1,527.3798 | +0.29 (+2.29%) | 45,255 |
8 Oct 2003 | USD | 13.11 | 13.16 | 12.66 | 12.68 | 1,493.2287 | -0.42 (-3.21%) | 30,300 |
7 Oct 2003 | USD | 12.99 | 13.1 | 12.81 | 13.1 | 1,542.6889 | +0.11 (+0.85%) | 41,950 |
6 Oct 2003 | USD | 13.28 | 13.44 | 12.76 | 12.99 | 1,529.735 | -0.4 (-2.99%) | 57,865 |
3 Oct 2003 | USD | 13.35 | 13.75 | 13.2 | 13.39 | 1,576.84 | +0.16 (+1.21%) | 54,196 |