Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | USD | 14.85 | 14.97 | 14.81 | 14.97 | 14.97 | +0.19 (+1.29%) | 44,800 |
5 Nov 2003 | USD | 14.77 | 14.9 | 14.76 | 14.78 | 14.78 | -0.03 (-0.20%) | 58,600 |
4 Nov 2003 | USD | 14.75 | 14.9 | 14.71 | 14.81 | 14.81 | +0.06 (+0.41%) | 39,900 |
3 Nov 2003 | USD | 14.85 | 14.95 | 14.71 | 14.75 | 14.75 | 0.0 (0.0%) | 61,224 |
31 Oct 2003 | USD | 14.7 | 14.9 | 14.68 | 14.75 | 14.75 | +0.05 (+0.34%) | 56,200 |
30 Oct 2003 | USD | 14.79 | 14.87 | 14.55 | 14.7 | 14.7 | -0.13 (-0.88%) | 86,000 |
29 Oct 2003 | USD | 14.85 | 14.96 | 14.7 | 14.83 | 14.83 | +0.13 (+0.88%) | 49,700 |
28 Oct 2003 | USD | 14.72 | 14.9 | 14.66 | 14.7 | 14.7 | -0.06 (-0.41%) | 82,300 |
27 Oct 2003 | USD | 14.87 | 14.9 | 14.71 | 14.76 | 14.76 | -0.11 (-0.74%) | 53,800 |
24 Oct 2003 | USD | 14.72 | 14.9 | 14.63 | 14.87 | 14.87 | +0.2 (+1.36%) | 47,300 |
23 Oct 2003 | USD | 14.82 | 14.82 | 14.53 | 14.67 | 14.67 | -0.05 (-0.34%) | 96,400 |
22 Oct 2003 | USD | 14.89 | 14.89 | 14.71 | 14.72 | 14.72 | -0.11 (-0.74%) | 34,700 |
21 Oct 2003 | USD | 14.93 | 14.95 | 14.75 | 14.83 | 14.83 | 0.0 (0.0%) | 31,600 |
20 Oct 2003 | USD | 14.76 | 14.85 | 14.72 | 14.83 | 14.83 | -0.02 (-0.13%) | 26,500 |
17 Oct 2003 | USD | 14.66 | 14.85 | 14.66 | 14.85 | 14.85 | +0.09 (+0.61%) | 15,600 |
16 Oct 2003 | USD | 14.7 | 14.84 | 14.66 | 14.76 | 14.76 | -0.04 (-0.27%) | 36,700 |
15 Oct 2003 | USD | 14.95 | 14.95 | 14.71 | 14.8 | 14.8 | -0.05 (-0.34%) | 34,700 |
14 Oct 2003 | USD | 14.9 | 15 | 14.71 | 14.85 | 14.85 | +0.05 (+0.34%) | 41,500 |
13 Oct 2003 | USD | 14.9 | 14.9 | 14.66 | 14.8 | 14.8 | -0.1 (-0.67%) | 36,800 |
10 Oct 2003 | USD | 14.63 | 14.99 | 14.6 | 14.9 | 14.9 | +0.06 (+0.40%) | 51,200 |
9 Oct 2003 | USD | 14.82 | 14.99 | 14.71 | 14.84 | 14.84 | +0.12 (+0.82%) | 35,000 |
8 Oct 2003 | USD | 14.77 | 14.8 | 14.64 | 14.72 | 14.72 | -0.03 (-0.20%) | 80,200 |
7 Oct 2003 | USD | 14.76 | 14.8 | 14.62 | 14.75 | 14.75 | 0.0 (0.0%) | 60,200 |
6 Oct 2003 | USD | 14.6 | 14.75 | 14.6 | 14.75 | 14.75 | +0.1 (+0.68%) | 16,500 |
3 Oct 2003 | USD | 14.67 | 14.75 | 14.62 | 14.65 | 14.65 | -0.1 (-0.68%) | 27,900 |
2 Oct 2003 | USD | 14.66 | 14.9 | 14.61 | 14.75 | 14.75 | +0.06 (+0.41%) | 32,700 |
1 Oct 2003 | USD | 14.52 | 14.8 | 14.52 | 14.69 | 14.69 | +0.14 (+0.96%) | 46,600 |
30 Sep 2003 | USD | 14.6 | 14.69 | 14.35 | 14.55 | 14.55 | -0.12 (-0.82%) | 39,300 |
29 Sep 2003 | USD | 14.55 | 14.69 | 14.5 | 14.67 | 14.67 | +0.17 (+1.17%) | 31,100 |
26 Sep 2003 | USD | 14.34 | 14.65 | 14.31 | 14.5 | 14.5 | +0.16 (+1.12%) | 25,800 |