Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | USD | 14.32 | 14.45 | 14.26 | 14.34 | 14.34 | +0.01 (+0.07%) | 65,200 |
24 Sep 2003 | USD | 14.45 | 14.5 | 14.32 | 14.33 | 14.33 | -0.17 (-1.17%) | 56,100 |
23 Sep 2003 | USD | 14.5 | 14.65 | 14.4 | 14.5 | 14.5 | +0.02 (+0.14%) | 45,400 |
22 Sep 2003 | USD | 14.7 | 14.7 | 14.35 | 14.48 | 14.48 | -0.21 (-1.43%) | 57,600 |
19 Sep 2003 | USD | 14.7 | 14.78 | 14.52 | 14.69 | 14.69 | +0.09 (+0.62%) | 27,200 |
18 Sep 2003 | USD | 14.66 | 14.74 | 14.42 | 14.6 | 14.6 | -0.05 (-0.34%) | 137,300 |
17 Sep 2003 | USD | 14.7 | 14.75 | 14.65 | 14.65 | 14.65 | -0.06 (-0.41%) | 35,700 |
16 Sep 2003 | USD | 14.75 | 14.79 | 14.7 | 14.71 | 14.71 | +0.01 (+0.07%) | 25,600 |
15 Sep 2003 | USD | 14.71 | 14.8 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 23,200 |
12 Sep 2003 | USD | 14.75 | 14.85 | 14.7 | 14.7 | 14.7 | -0.05 (-0.34%) | 38,200 |
11 Sep 2003 | USD | 14.75 | 14.85 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 35,700 |
10 Sep 2003 | USD | 14.75 | 14.89 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 34,400 |
9 Sep 2003 | USD | 14.8 | 14.84 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 55,900 |
8 Sep 2003 | USD | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 54,700 |
5 Sep 2003 | USD | 14.76 | 14.9 | 14.75 | 14.75 | 14.75 | -0.01 (-0.07%) | 47,700 |
4 Sep 2003 | USD | 14.75 | 14.89 | 14.75 | 14.76 | 14.76 | +0.01 (+0.07%) | 72,100 |
3 Sep 2003 | USD | 14.89 | 14.9 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 290,500 |
2 Sep 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 379,300 |
1 Sep 2003 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 109,600 |
28 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 112,400 |
27 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 84,900 |
26 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 162,400 |
25 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 233,600 |
22 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 64,700 |
21 Aug 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 127,200 |
20 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 168,200 |
19 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 137,400 |
18 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 74,700 |
15 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 60,100 |