Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | USD | 16.9 | 17.15 | 16.9 | 17.02 | 17.02 | +0.03 (+0.18%) | 144,200 |
7 Nov 2003 | USD | 17.15 | 17.25 | 16.92 | 16.99 | 16.99 | -0.1 (-0.59%) | 92,000 |
6 Nov 2003 | USD | 17.01 | 17.24 | 17.01 | 17.09 | 17.09 | +0.02 (+0.12%) | 79,200 |
5 Nov 2003 | USD | 17.02 | 17.2 | 16.9 | 17.07 | 17.07 | -0.05 (-0.29%) | 112,900 |
4 Nov 2003 | USD | 17.24 | 17.37 | 17.05 | 17.12 | 17.12 | -0.12 (-0.70%) | 100,700 |
3 Nov 2003 | USD | 16.7 | 17.25 | 16.7 | 17.24 | 17.24 | +0.49 (+2.93%) | 175,600 |
31 Oct 2003 | USD | 16.88 | 17 | 16.71 | 16.75 | 16.75 | -0.11 (-0.65%) | 120,800 |
30 Oct 2003 | USD | 16.83 | 16.95 | 16.6 | 16.86 | 16.86 | +0.02 (+0.12%) | 108,300 |
29 Oct 2003 | USD | 16.61 | 16.9 | 16.51 | 16.84 | 16.84 | +0.23 (+1.38%) | 626,300 |
28 Oct 2003 | USD | 16.33 | 16.62 | 16.3 | 16.61 | 16.61 | +0.2 (+1.22%) | 111,600 |
27 Oct 2003 | USD | 16.1 | 16.42 | 16.1 | 16.41 | 16.41 | +0.34 (+2.12%) | 129,300 |
24 Oct 2003 | USD | 16.08 | 16.22 | 16.01 | 16.07 | 16.07 | -0.08 (-0.50%) | 81,600 |
23 Oct 2003 | USD | 16.16 | 16.43 | 16.03 | 16.15 | 16.15 | +0.05 (+0.31%) | 241,400 |
22 Oct 2003 | USD | 16.15 | 16.31 | 16 | 16.1 | 16.1 | -0.19 (-1.17%) | 133,600 |
21 Oct 2003 | USD | 16.05 | 16.35 | 16.01 | 16.29 | 16.29 | +0.13 (+0.80%) | 299,700 |
20 Oct 2003 | USD | 16.35 | 16.5 | 16.1 | 16.16 | 16.16 | -0.15 (-0.92%) | 304,400 |
17 Oct 2003 | USD | 16.4 | 16.4 | 16.21 | 16.31 | 16.31 | -0.09 (-0.55%) | 98,100 |
16 Oct 2003 | USD | 16.2 | 16.51 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 232,200 |
15 Oct 2003 | USD | 16.65 | 16.65 | 16.23 | 16.3 | 16.3 | -0.29 (-1.75%) | 122,100 |
14 Oct 2003 | USD | 16.6 | 16.65 | 16.55 | 16.59 | 16.59 | -0.06 (-0.36%) | 142,300 |
13 Oct 2003 | USD | 16.6 | 16.7 | 16.53 | 16.65 | 16.65 | -0.04 (-0.24%) | 141,100 |
10 Oct 2003 | USD | 16.75 | 16.75 | 16.47 | 16.69 | 16.69 | -0.12 (-0.71%) | 144,200 |
9 Oct 2003 | USD | 16.8 | 16.96 | 16.64 | 16.81 | 16.81 | +0.11 (+0.66%) | 173,800 |
8 Oct 2003 | USD | 16.75 | 16.75 | 16.68 | 16.7 | 16.7 | -0.15 (-0.89%) | 127,000 |
7 Oct 2003 | USD | 16.7 | 16.89 | 16.65 | 16.85 | 16.85 | -0.02 (-0.12%) | 181,900 |
6 Oct 2003 | USD | 16.65 | 16.95 | 16.58 | 16.87 | 16.87 | +0.21 (+1.26%) | 155,000 |
3 Oct 2003 | USD | 16.4 | 16.75 | 16.4 | 16.66 | 16.66 | +0.36 (+2.21%) | 268,000 |
2 Oct 2003 | USD | 16.45 | 16.45 | 16.25 | 16.3 | 16.3 | -0.2 (-1.21%) | 198,800 |
1 Oct 2003 | USD | 16.4 | 16.6 | 16.22 | 16.5 | 16.5 | +0.16 (+0.98%) | 156,100 |
30 Sep 2003 | USD | 16.37 | 16.55 | 15.92 | 16.34 | 16.34 | +0.02 (+0.12%) | 158,900 |