Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | USD | 14.18 | 14.25 | 14.15 | 14.24 | 14.7264 | +0.11 (+0.78%) | 24,600 |
1 Oct 2003 | USD | 14.1 | 14.17 | 14.1 | 14.13 | 14.6127 | +0.04 (+0.28%) | 17,200 |
30 Sep 2003 | USD | 14.07 | 14.1 | 14.02 | 14.09 | 14.5713 | +0.07 (+0.50%) | 8,200 |
29 Sep 2003 | USD | 14.06 | 14.06 | 14.02 | 14.02 | 14.4989 | -0.05 (-0.36%) | 2,500 |
26 Sep 2003 | USD | 14 | 14.07 | 14 | 14.07 | 14.5506 | +0.12 (+0.86%) | 6,900 |
25 Sep 2003 | USD | 13.98 | 14.06 | 13.95 | 13.95 | 14.4265 | -0.09 (-0.64%) | 14,400 |
24 Sep 2003 | USD | 14.05 | 14.05 | 13.96 | 14.04 | 14.5196 | +0.04 (+0.29%) | 10,900 |
23 Sep 2003 | USD | 13.95 | 14.05 | 13.95 | 14 | 14.4782 | 0.0 (0.0%) | 20,800 |
22 Sep 2003 | USD | 14.05 | 14.05 | 13.92 | 14 | 14.4782 | -0.1 (-0.71%) | 14,800 |
19 Sep 2003 | USD | 13.94 | 14.1 | 13.83 | 14.1 | 14.5817 | +0.21 (+1.51%) | 28,100 |
18 Sep 2003 | USD | 13.8 | 13.92 | 13.8 | 13.89 | 14.3645 | +0.1 (+0.73%) | 13,300 |
17 Sep 2003 | USD | 13.75 | 13.8 | 13.75 | 13.79 | 14.2611 | +0.05 (+0.36%) | 17,200 |
16 Sep 2003 | USD | 13.67 | 13.79 | 13.63 | 13.74 | 14.2094 | +0.03 (+0.22%) | 25,200 |
15 Sep 2003 | USD | 13.72 | 13.79 | 13.7 | 13.71 | 14.1783 | -0.06 (-0.44%) | 20,100 |
12 Sep 2003 | USD | 13.67 | 13.77 | 13.67 | 13.77 | 14.2404 | +0.04 (+0.29%) | 13,500 |
11 Sep 2003 | USD | 13.79 | 13.79 | 13.64 | 13.73 | 14.199 | -0.09 (-0.65%) | 32,100 |
10 Sep 2003 | USD | 13.8 | 13.82 | 13.71 | 13.82 | 14.2921 | +0.02 (+0.14%) | 15,500 |
9 Sep 2003 | USD | 13.68 | 13.91 | 13.68 | 13.8 | 14.2714 | +0.05 (+0.36%) | 20,900 |
8 Sep 2003 | USD | 13.72 | 13.89 | 13.65 | 13.75 | 14.2197 | +0.03 (+0.22%) | 36,000 |
5 Sep 2003 | USD | 13.72 | 13.74 | 13.65 | 13.72 | 14.1887 | +0.07 (+0.51%) | 14,700 |
4 Sep 2003 | USD | 13.74 | 13.74 | 13.64 | 13.65 | 14.1163 | -0.09 (-0.66%) | 12,400 |
3 Sep 2003 | USD | 13.76 | 13.79 | 13.58 | 13.74 | 14.2094 | +0.01 (+0.07%) | 31,900 |
2 Sep 2003 | USD | 13.71 | 13.76 | 13.55 | 13.73 | 14.199 | +0.07 (+0.51%) | 21,600 |
1 Sep 2003 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 14.1266 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 13.78 | 13.78 | 13.58 | 13.66 | 14.1266 | -0.02 (-0.15%) | 9,600 |
28 Aug 2003 | USD | 13.6 | 13.68 | 13.6 | 13.68 | 14.1473 | +0.08 (+0.59%) | 6,300 |
27 Aug 2003 | USD | 13.69 | 13.7 | 13.6 | 13.6 | 14.0646 | 0.0 (0.0%) | 4,000 |
26 Aug 2003 | USD | 13.64 | 13.73 | 13.6 | 13.6 | 14.0646 | -0.04 (-0.29%) | 14,300 |
25 Aug 2003 | USD | 13.68 | 13.8 | 13.6 | 13.64 | 14.1059 | +0.03 (+0.22%) | 19,900 |
22 Aug 2003 | USD | 13.6 | 13.66 | 13.6 | 13.61 | 14.0749 | -0.05 (-0.37%) | 9,800 |