Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 13.89 | 14.1 | 13.87 | 14.08 | 14.08 | +0.13 (+0.93%) | 85,900 |
30 Sep 2003 | USD | 13.83 | 13.97 | 13.76 | 13.95 | 13.95 | +0.13 (+0.94%) | 100,400 |
29 Sep 2003 | USD | 13.78 | 13.89 | 13.76 | 13.82 | 13.82 | -0.06 (-0.43%) | 103,800 |
26 Sep 2003 | USD | 13.85 | 13.88 | 13.7 | 13.88 | 13.88 | +0.04 (+0.29%) | 115,000 |
25 Sep 2003 | USD | 13.85 | 13.99 | 13.68 | 13.84 | 13.84 | -0.11 (-0.79%) | 214,100 |
24 Sep 2003 | USD | 13.96 | 14 | 13.8 | 13.95 | 13.95 | -0.1 (-0.71%) | 104,600 |
23 Sep 2003 | USD | 14.35 | 14.35 | 14 | 14.05 | 14.05 | -0.27 (-1.89%) | 112,000 |
22 Sep 2003 | USD | 14.32 | 14.32 | 14.01 | 14.32 | 14.32 | 0.0 (0.0%) | 59,700 |
19 Sep 2003 | USD | 14.32 | 14.41 | 14.24 | 14.32 | 14.32 | -0.04 (-0.28%) | 50,700 |
18 Sep 2003 | USD | 14.43 | 14.43 | 14.29 | 14.36 | 14.36 | -0.03 (-0.21%) | 52,100 |
17 Sep 2003 | USD | 14.35 | 14.42 | 14.3 | 14.39 | 14.39 | -0.01 (-0.07%) | 58,700 |
16 Sep 2003 | USD | 14.39 | 14.4 | 14.25 | 14.4 | 14.4 | +0.08 (+0.56%) | 81,200 |
15 Sep 2003 | USD | 14.24 | 14.4 | 14.13 | 14.32 | 14.32 | +0.14 (+0.99%) | 103,100 |
12 Sep 2003 | USD | 14.15 | 14.23 | 14.1 | 14.18 | 14.18 | +0.01 (+0.07%) | 36,600 |
11 Sep 2003 | USD | 14.11 | 14.25 | 14.09 | 14.17 | 14.17 | -0.05 (-0.35%) | 45,500 |
10 Sep 2003 | USD | 14.15 | 14.34 | 14.13 | 14.22 | 14.22 | +0.07 (+0.49%) | 66,700 |
9 Sep 2003 | USD | 14.1 | 14.2 | 14.1 | 14.15 | 14.15 | +0.06 (+0.43%) | 56,800 |
8 Sep 2003 | USD | 14 | 14.16 | 13.95 | 14.09 | 14.09 | +0.1 (+0.71%) | 60,100 |
5 Sep 2003 | USD | 13.89 | 14.02 | 13.89 | 13.99 | 13.99 | +0.1 (+0.72%) | 52,200 |
4 Sep 2003 | USD | 13.95 | 13.98 | 13.83 | 13.89 | 13.89 | -0.06 (-0.43%) | 60,600 |
3 Sep 2003 | USD | 13.93 | 14.05 | 13.87 | 13.95 | 13.95 | +0.07 (+0.50%) | 65,100 |
2 Sep 2003 | USD | 13.95 | 13.98 | 13.86 | 13.88 | 13.88 | -0.07 (-0.50%) | 46,900 |
1 Sep 2003 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 13.8 | 13.95 | 13.8 | 13.95 | 13.95 | +0.09 (+0.65%) | 37,200 |
28 Aug 2003 | USD | 13.76 | 13.9 | 13.7 | 13.86 | 13.86 | +0.16 (+1.17%) | 39,500 |
27 Aug 2003 | USD | 13.6 | 13.78 | 13.55 | 13.7 | 13.7 | +0.1 (+0.74%) | 60,700 |
26 Aug 2003 | USD | 13.54 | 13.69 | 13.51 | 13.6 | 13.6 | +0.02 (+0.15%) | 76,200 |
25 Aug 2003 | USD | 13.69 | 13.79 | 13.58 | 13.58 | 13.58 | -0.17 (-1.24%) | 58,900 |
22 Aug 2003 | USD | 13.66 | 13.8 | 13.65 | 13.75 | 13.75 | +0.02 (+0.15%) | 63,800 |
21 Aug 2003 | USD | 13.76 | 13.78 | 13.65 | 13.73 | 13.73 | -0.02 (-0.15%) | 49,500 |