Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | USD | 15.4 | 15.58 | 15.39 | 15.58 | 15.58 | +0.11 (+0.71%) | 102,600 |
12 Nov 2003 | USD | 15.15 | 15.47 | 15.1 | 15.47 | 15.47 | +0.37 (+2.45%) | 120,900 |
11 Nov 2003 | USD | 15.27 | 15.27 | 15 | 15.1 | 15.1 | -0.27 (-1.76%) | 123,600 |
10 Nov 2003 | USD | 15.35 | 15.44 | 15.25 | 15.37 | 15.37 | +0.02 (+0.13%) | 117,400 |
7 Nov 2003 | USD | 15.2 | 15.44 | 15.18 | 15.35 | 15.35 | +0.05 (+0.33%) | 115,000 |
6 Nov 2003 | USD | 15.22 | 15.32 | 15.16 | 15.3 | 15.3 | +0.11 (+0.72%) | 115,400 |
5 Nov 2003 | USD | 15.19 | 15.2 | 15 | 15.19 | 15.19 | 0.0 (0.0%) | 121,800 |
4 Nov 2003 | USD | 15 | 15.19 | 14.94 | 15.19 | 15.19 | +0.24 (+1.61%) | 152,846 |
3 Nov 2003 | USD | 14.85 | 14.96 | 14.65 | 14.95 | 14.95 | +0.06 (+0.40%) | 155,885 |
31 Oct 2003 | USD | 15.01 | 15.06 | 14.73 | 14.89 | 14.89 | -0.1 (-0.67%) | 186,000 |
30 Oct 2003 | USD | 15.01 | 15.14 | 14.89 | 14.99 | 14.99 | -0.05 (-0.33%) | 91,700 |
29 Oct 2003 | USD | 14.81 | 15.05 | 14.81 | 15.04 | 15.04 | +0.25 (+1.69%) | 130,700 |
28 Oct 2003 | USD | 15 | 15 | 14.69 | 14.79 | 14.79 | -0.16 (-1.07%) | 152,400 |
27 Oct 2003 | USD | 14.55 | 15.09 | 14.55 | 14.95 | 14.95 | +0.42 (+2.89%) | 156,900 |
24 Oct 2003 | USD | 14.6 | 14.75 | 14.44 | 14.53 | 14.53 | -0.17 (-1.16%) | 182,300 |
23 Oct 2003 | USD | 14.6 | 14.81 | 14.5 | 14.7 | 14.7 | +0.08 (+0.55%) | 149,800 |
22 Oct 2003 | USD | 14.95 | 14.95 | 14.62 | 14.62 | 14.62 | -0.23 (-1.55%) | 149,400 |
21 Oct 2003 | USD | 14.84 | 15.08 | 14.75 | 14.85 | 14.85 | +0.11 (+0.75%) | 181,200 |
20 Oct 2003 | USD | 14.95 | 14.99 | 14.4 | 14.74 | 14.74 | -0.46 (-3.03%) | 327,900 |
17 Oct 2003 | USD | 15.51 | 15.53 | 15.2 | 15.2 | 15.2 | -0.34 (-2.19%) | 197,700 |
16 Oct 2003 | USD | 15.49 | 15.58 | 15.39 | 15.54 | 15.54 | +0.14 (+0.91%) | 115,600 |
15 Oct 2003 | USD | 15.6 | 15.65 | 15.4 | 15.4 | 15.4 | -0.16 (-1.03%) | 132,400 |
14 Oct 2003 | USD | 15.43 | 15.57 | 15.3 | 15.56 | 15.56 | +0.14 (+0.91%) | 159,700 |
13 Oct 2003 | USD | 15.35 | 15.43 | 15.25 | 15.42 | 15.42 | +0.18 (+1.18%) | 131,100 |
10 Oct 2003 | USD | 15.14 | 15.24 | 15.1 | 15.24 | 15.24 | -0.05 (-0.33%) | 109,600 |
9 Oct 2003 | USD | 15.26 | 15.49 | 15.1 | 15.29 | 15.29 | 0.0 (0.0%) | 196,900 |
8 Oct 2003 | USD | 15.3 | 15.38 | 15.18 | 15.29 | 15.29 | -0.1 (-0.65%) | 184,300 |
7 Oct 2003 | USD | 15.29 | 15.6 | 15.28 | 15.39 | 15.39 | -0.15 (-0.97%) | 178,900 |
6 Oct 2003 | USD | 15.4 | 15.54 | 15.21 | 15.54 | 15.54 | +0.21 (+1.37%) | 164,900 |
3 Oct 2003 | USD | 15 | 15.45 | 15 | 15.33 | 15.33 | +0.15 (+0.99%) | 356,800 |