Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 13.47 | 13.54 | 13.46 | 13.47 | 13.47 | -0.15 (-1.10%) | 99,100 |
11 Nov 2003 | USD | 13.58 | 13.64 | 13.51 | 13.62 | 13.62 | +0.09 (+0.67%) | 54,200 |
10 Nov 2003 | USD | 13.5 | 13.61 | 13.5 | 13.53 | 13.53 | -0.01 (-0.07%) | 63,300 |
7 Nov 2003 | USD | 13.5 | 13.59 | 13.45 | 13.54 | 13.54 | -0.01 (-0.07%) | 69,000 |
6 Nov 2003 | USD | 13.47 | 13.57 | 13.44 | 13.55 | 13.55 | +0.08 (+0.59%) | 150,700 |
5 Nov 2003 | USD | 13.55 | 13.55 | 13.46 | 13.47 | 13.47 | -0.08 (-0.59%) | 81,400 |
4 Nov 2003 | USD | 13.53 | 13.58 | 13.48 | 13.55 | 13.55 | 0.0 (0.0%) | 97,164 |
3 Nov 2003 | USD | 13.52 | 13.59 | 13.5 | 13.55 | 13.55 | -0.02 (-0.15%) | 89,773 |
31 Oct 2003 | USD | 13.55 | 13.58 | 13.51 | 13.57 | 13.57 | +0.01 (+0.07%) | 55,600 |
30 Oct 2003 | USD | 13.57 | 13.57 | 13.5 | 13.56 | 13.56 | -0.01 (-0.07%) | 75,200 |
29 Oct 2003 | USD | 13.5 | 13.59 | 13.46 | 13.57 | 13.57 | +0.09 (+0.67%) | 107,500 |
28 Oct 2003 | USD | 13.45 | 13.52 | 13.45 | 13.48 | 13.48 | +0.06 (+0.45%) | 83,900 |
27 Oct 2003 | USD | 13.52 | 13.52 | 13.41 | 13.42 | 13.42 | -0.1 (-0.74%) | 72,000 |
24 Oct 2003 | USD | 13.49 | 13.52 | 13.47 | 13.52 | 13.52 | +0.03 (+0.22%) | 31,200 |
23 Oct 2003 | USD | 13.46 | 13.53 | 13.44 | 13.49 | 13.49 | -0.01 (-0.07%) | 44,500 |
22 Oct 2003 | USD | 13.5 | 13.52 | 13.43 | 13.5 | 13.5 | +0.04 (+0.30%) | 39,300 |
21 Oct 2003 | USD | 13.47 | 13.52 | 13.42 | 13.46 | 13.46 | +0.04 (+0.30%) | 61,000 |
20 Oct 2003 | USD | 13.4 | 13.44 | 13.37 | 13.42 | 13.42 | +0.01 (+0.07%) | 52,200 |
17 Oct 2003 | USD | 13.43 | 13.45 | 13.35 | 13.41 | 13.41 | 0.0 (0.0%) | 68,900 |
16 Oct 2003 | USD | 13.46 | 13.46 | 13.35 | 13.41 | 13.41 | 0.0 (0.0%) | 65,500 |
15 Oct 2003 | USD | 13.5 | 13.5 | 13.29 | 13.41 | 13.41 | -0.07 (-0.52%) | 127,700 |
14 Oct 2003 | USD | 13.56 | 13.56 | 13.47 | 13.48 | 13.48 | -0.18 (-1.32%) | 71,700 |
13 Oct 2003 | USD | 13.62 | 13.67 | 13.51 | 13.66 | 13.66 | +0.04 (+0.29%) | 49,600 |
10 Oct 2003 | USD | 13.5 | 13.62 | 13.46 | 13.62 | 13.62 | 0.0 (0.0%) | 83,200 |
9 Oct 2003 | USD | 13.57 | 13.63 | 13.48 | 13.62 | 13.62 | -0.01 (-0.07%) | 101,800 |
8 Oct 2003 | USD | 13.5 | 13.63 | 13.5 | 13.63 | 13.63 | +0.07 (+0.52%) | 89,000 |
7 Oct 2003 | USD | 13.49 | 13.56 | 13.48 | 13.56 | 13.56 | +0.04 (+0.30%) | 97,500 |
6 Oct 2003 | USD | 13.58 | 13.62 | 13.48 | 13.52 | 13.52 | -0.15 (-1.10%) | 165,900 |
3 Oct 2003 | USD | 13.76 | 13.8 | 13.61 | 13.67 | 13.67 | -0.15 (-1.09%) | 135,600 |
2 Oct 2003 | USD | 13.93 | 13.95 | 13.78 | 13.82 | 13.82 | -0.26 (-1.85%) | 363,700 |