Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | USD | 14.39 | 14.44 | 14.33 | 14.4 | 14.8919 | +0.01 (+0.07%) | 9,400 |
12 Nov 2003 | USD | 14.42 | 14.43 | 14.3 | 14.39 | 14.8816 | -0.17 (-1.17%) | 18,600 |
11 Nov 2003 | USD | 14.56 | 14.56 | 14.52 | 14.56 | 15.0574 | 0.0 (0.0%) | 2,300 |
10 Nov 2003 | USD | 14.52 | 14.57 | 14.42 | 14.56 | 15.0574 | +0.06 (+0.41%) | 18,800 |
7 Nov 2003 | USD | 14.52 | 14.52 | 14.47 | 14.5 | 14.9953 | -0.01 (-0.07%) | 27,000 |
6 Nov 2003 | USD | 14.53 | 14.53 | 14.48 | 14.51 | 15.0057 | +0.05 (+0.35%) | 19,800 |
5 Nov 2003 | USD | 14.4 | 14.55 | 14.37 | 14.46 | 14.954 | +0.06 (+0.42%) | 20,200 |
4 Nov 2003 | USD | 14.4 | 14.49 | 14.39 | 14.4 | 14.8919 | 0.0 (0.0%) | 26,943 |
3 Nov 2003 | USD | 14.4 | 14.4 | 14.36 | 14.4 | 14.8919 | +0.1 (+0.70%) | 8,555 |
31 Oct 2003 | USD | 14.36 | 14.36 | 14.24 | 14.3 | 14.7885 | 0.0 (0.0%) | 11,400 |
30 Oct 2003 | USD | 14.32 | 14.35 | 14.28 | 14.3 | 14.7885 | 0.0 (0.0%) | 6,900 |
29 Oct 2003 | USD | 14.23 | 14.37 | 14.13 | 14.3 | 14.7885 | +0.05 (+0.35%) | 21,600 |
28 Oct 2003 | USD | 14.35 | 14.36 | 14 | 14.25 | 14.7368 | -0.14 (-0.97%) | 45,400 |
27 Oct 2003 | USD | 14.39 | 14.39 | 14.29 | 14.39 | 14.8816 | +0.1 (+0.70%) | 48,100 |
24 Oct 2003 | USD | 14.26 | 14.29 | 14.14 | 14.29 | 14.7781 | +0.04 (+0.28%) | 19,500 |
23 Oct 2003 | USD | 14.17 | 14.31 | 14.17 | 14.25 | 14.7368 | +0.18 (+1.28%) | 15,600 |
22 Oct 2003 | USD | 14.17 | 14.29 | 14.07 | 14.07 | 14.5506 | 0.0 (0.0%) | 15,400 |
21 Oct 2003 | USD | 14 | 14.2 | 13.91 | 14.07 | 14.5506 | +0.07 (+0.50%) | 28,300 |
20 Oct 2003 | USD | 14.15 | 14.23 | 13.92 | 14 | 14.4782 | -0.13 (-0.92%) | 28,800 |
17 Oct 2003 | USD | 14.08 | 14.13 | 14.06 | 14.13 | 14.6127 | -0.05 (-0.35%) | 2,000 |
16 Oct 2003 | USD | 14.26 | 14.26 | 14.15 | 14.18 | 14.6644 | -0.04 (-0.28%) | 20,100 |
15 Oct 2003 | USD | 14.21 | 14.22 | 14.1 | 14.22 | 14.7058 | +0.07 (+0.49%) | 8,400 |
14 Oct 2003 | USD | 14.25 | 14.26 | 14.13 | 14.15 | 14.6334 | -0.04 (-0.28%) | 26,400 |
13 Oct 2003 | USD | 14.15 | 14.26 | 14.15 | 14.19 | 14.6747 | +0.04 (+0.28%) | 9,000 |
10 Oct 2003 | USD | 14.15 | 14.2 | 14.15 | 14.15 | 14.6334 | -0.12 (-0.84%) | 13,300 |
9 Oct 2003 | USD | 14.14 | 14.27 | 14.12 | 14.27 | 14.7575 | +0.13 (+0.92%) | 19,100 |
8 Oct 2003 | USD | 14.21 | 14.21 | 14.12 | 14.14 | 14.623 | +0.03 (+0.21%) | 16,200 |
7 Oct 2003 | USD | 14.17 | 14.17 | 14.1 | 14.11 | 14.592 | +0.01 (+0.07%) | 22,100 |
6 Oct 2003 | USD | 14.24 | 14.24 | 14.1 | 14.1 | 14.5817 | -0.11 (-0.77%) | 4,100 |
3 Oct 2003 | USD | 14.22 | 14.23 | 14.14 | 14.21 | 14.6954 | -0.03 (-0.21%) | 13,300 |