Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | USD | 14.95 | 15.35 | 14.95 | 15.3 | 7.65 | +0.52 (+3.52%) | 6,000 |
13 Nov 2003 | USD | 15.19 | 15.19 | 14.78 | 14.78 | 7.39 | -0.34 (-2.25%) | 7,800 |
12 Nov 2003 | USD | 14.83 | 15.2 | 14.81 | 15.12 | 7.56 | +0.32 (+2.16%) | 33,200 |
11 Nov 2003 | USD | 14.7 | 14.84 | 14.65 | 14.8 | 7.4 | -0.23 (-1.53%) | 20,200 |
10 Nov 2003 | USD | 15 | 15.03 | 14.8 | 15.03 | 7.515 | -0.32 (-2.08%) | 59,800 |
7 Nov 2003 | USD | 15.15 | 15.35 | 15.15 | 15.35 | 7.675 | +0.15 (+0.99%) | 59,600 |
6 Nov 2003 | USD | 15.1 | 15.35 | 15 | 15.2 | 7.6 | +0.19 (+1.27%) | 16,200 |
5 Nov 2003 | USD | 15.01 | 15.34 | 15 | 15.01 | 7.505 | +0.3 (+2.04%) | 56,000 |
4 Nov 2003 | USD | 14.29 | 14.74 | 14.2 | 14.71 | 7.355 | +0.48 (+3.37%) | 16,600 |
3 Nov 2003 | USD | 14.24 | 14.24 | 14.07 | 14.23 | 7.115 | +0.07 (+0.49%) | 9,080 |
31 Oct 2003 | USD | 14.25 | 14.31 | 14.16 | 14.16 | 7.08 | -0.1 (-0.70%) | 10,800 |
30 Oct 2003 | USD | 14.2 | 14.39 | 14.11 | 14.26 | 7.13 | +0.06 (+0.42%) | 13,200 |
29 Oct 2003 | USD | 14.2 | 14.35 | 14.15 | 14.2 | 7.1 | +0.05 (+0.35%) | 8,200 |
28 Oct 2003 | USD | 14.2 | 14.2 | 14.05 | 14.15 | 7.075 | -0.31 (-2.14%) | 8,800 |
27 Oct 2003 | USD | 14.3 | 14.5 | 14.3 | 14.46 | 7.23 | +0.56 (+4.03%) | 29,400 |
24 Oct 2003 | USD | 13.85 | 13.95 | 13.71 | 13.9 | 6.95 | -0.2 (-1.42%) | 15,400 |
23 Oct 2003 | USD | 14.55 | 14.59 | 14.02 | 14.1 | 7.05 | -0.74 (-4.99%) | 37,400 |
22 Oct 2003 | USD | 14.9 | 14.9 | 14.71 | 14.84 | 7.42 | -0.16 (-1.07%) | 24,400 |
21 Oct 2003 | USD | 14.85 | 15.05 | 14.5 | 15 | 7.5 | +0.75 (+5.26%) | 78,800 |
20 Oct 2003 | USD | 13.81 | 14.25 | 13.81 | 14.25 | 7.125 | +0.46 (+3.34%) | 35,600 |
17 Oct 2003 | USD | 14 | 14 | 13.7 | 13.79 | 6.895 | -0.24 (-1.71%) | 23,600 |
16 Oct 2003 | USD | 14.04 | 14.14 | 13.95 | 14.03 | 7.015 | +0.09 (+0.65%) | 28,400 |
15 Oct 2003 | USD | 13.75 | 14.1 | 13.75 | 13.94 | 6.97 | +0.28 (+2.05%) | 50,000 |
14 Oct 2003 | USD | 13.7 | 13.79 | 13.5 | 13.66 | 6.83 | +0.35 (+2.63%) | 80,200 |
13 Oct 2003 | USD | 13.26 | 13.31 | 13.26 | 13.31 | 6.655 | +0.02 (+0.15%) | 15,600 |
10 Oct 2003 | USD | 13.6 | 13.6 | 13.19 | 13.29 | 6.645 | -0.01 (-0.08%) | 106,000 |
9 Oct 2003 | USD | 13.8 | 13.8 | 13.2 | 13.3 | 6.65 | -0.22 (-1.63%) | 40,600 |
8 Oct 2003 | USD | 13.15 | 13.6 | 13.15 | 13.52 | 6.76 | +0.69 (+5.38%) | 18,800 |
7 Oct 2003 | USD | 12.74 | 12.83 | 12.74 | 12.83 | 6.415 | +0.18 (+1.42%) | 8,600 |
6 Oct 2003 | USD | 12.5 | 12.7 | 12.5 | 12.65 | 6.325 | +0.25 (+2.02%) | 4,800 |