Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | USD | 19.1 | 20.35 | 19.05 | 20.27 | 20.27 | +1.17 (+6.13%) | 3,580,100 |
1 Oct 2003 | USD | 18.06 | 19.15 | 18.05 | 19.1 | 19.1 | +1.04 (+5.76%) | 3,345,400 |
30 Sep 2003 | USD | 18.3 | 18.5 | 17.88 | 18.06 | 18.06 | -0.33 (-1.79%) | 1,557,000 |
29 Sep 2003 | USD | 18.75 | 18.84 | 17.85 | 18.39 | 18.39 | -0.26 (-1.39%) | 2,399,400 |
26 Sep 2003 | USD | 18.9 | 19.28 | 18.56 | 18.65 | 18.65 | -0.25 (-1.32%) | 1,417,100 |
25 Sep 2003 | USD | 18.95 | 19.1 | 18.59 | 18.9 | 18.9 | +0.03 (+0.16%) | 2,406,700 |
24 Sep 2003 | USD | 19.45 | 19.7 | 18.8 | 18.87 | 18.87 | -0.58 (-2.98%) | 1,501,000 |
23 Sep 2003 | USD | 18.7 | 19.68 | 18.55 | 19.45 | 19.45 | +0.75 (+4.01%) | 1,874,300 |
22 Sep 2003 | USD | 18.97 | 19.14 | 18.26 | 18.7 | 18.7 | -0.45 (-2.35%) | 1,605,400 |
19 Sep 2003 | USD | 19.2 | 19.6 | 19 | 19.15 | 19.15 | -0.02 (-0.10%) | 2,300,000 |
18 Sep 2003 | USD | 19.15 | 19.45 | 18.91 | 19.17 | 19.17 | -0.16 (-0.83%) | 2,149,500 |
17 Sep 2003 | USD | 18.43 | 19.39 | 17.7 | 19.33 | 19.33 | +0.79 (+4.26%) | 5,253,800 |
16 Sep 2003 | USD | 19.95 | 20 | 18.4 | 18.54 | 18.54 | -1.59 (-7.90%) | 4,218,000 |
15 Sep 2003 | USD | 19.8 | 20.4 | 19.35 | 20.13 | 20.13 | -0.16 (-0.79%) | 3,313,500 |
12 Sep 2003 | USD | 22 | 22.5 | 20.24 | 20.29 | 20.29 | -1.46 (-6.71%) | 4,408,900 |
11 Sep 2003 | USD | 20.5 | 22.5 | 20.5 | 21.75 | 21.75 | 0.0 (0.0%) | 3,265,200 |