Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 18.28 | 18.31 | 18.15 | 18.24 | 18.24 | +0.02 (+0.11%) | 237,800 |
18 Nov 2003 | USD | 18.33 | 18.4 | 18.18 | 18.22 | 18.22 | -0.18 (-0.98%) | 145,400 |
17 Nov 2003 | USD | 18.4 | 18.4 | 18.25 | 18.4 | 18.4 | 0.0 (0.0%) | 140,400 |
14 Nov 2003 | USD | 18.4 | 18.46 | 18.31 | 18.4 | 18.4 | -0.09 (-0.49%) | 105,400 |
13 Nov 2003 | USD | 18.53 | 18.53 | 18.36 | 18.49 | 18.49 | -0.26 (-1.39%) | 100,500 |
12 Nov 2003 | USD | 18.45 | 18.75 | 18.45 | 18.75 | 18.75 | +0.22 (+1.19%) | 102,500 |
11 Nov 2003 | USD | 18.51 | 18.53 | 18.36 | 18.53 | 18.53 | +0.03 (+0.16%) | 84,000 |
10 Nov 2003 | USD | 18.5 | 18.52 | 18.39 | 18.5 | 18.5 | 0.0 (0.0%) | 88,400 |
7 Nov 2003 | USD | 18.45 | 18.53 | 18.41 | 18.5 | 18.5 | +0.1 (+0.54%) | 64,000 |
6 Nov 2003 | USD | 18.49 | 18.55 | 18.31 | 18.4 | 18.4 | -0.05 (-0.27%) | 62,000 |
5 Nov 2003 | USD | 18.32 | 18.49 | 18.32 | 18.45 | 18.45 | +0.03 (+0.16%) | 76,600 |
4 Nov 2003 | USD | 18.12 | 18.47 | 18.12 | 18.42 | 18.42 | +0.22 (+1.21%) | 193,500 |
3 Nov 2003 | USD | 18.25 | 18.29 | 18.12 | 18.2 | 18.2 | +0.05 (+0.28%) | 109,300 |
31 Oct 2003 | USD | 18.25 | 18.3 | 18.12 | 18.15 | 18.15 | -0.07 (-0.38%) | 111,800 |
30 Oct 2003 | USD | 18.2 | 18.24 | 18.1 | 18.22 | 18.22 | +0.11 (+0.61%) | 72,700 |
29 Oct 2003 | USD | 18.2 | 18.24 | 18.08 | 18.11 | 18.11 | -0.08 (-0.44%) | 85,900 |
28 Oct 2003 | USD | 18.23 | 18.25 | 18.07 | 18.19 | 18.19 | -0.01 (-0.05%) | 125,900 |
27 Oct 2003 | USD | 18.19 | 18.27 | 18.06 | 18.2 | 18.2 | +0.01 (+0.05%) | 109,100 |
24 Oct 2003 | USD | 18.2 | 18.29 | 18.01 | 18.19 | 18.19 | -0.05 (-0.27%) | 169,100 |
23 Oct 2003 | USD | 18.2 | 18.38 | 18.12 | 18.24 | 18.24 | -0.03 (-0.16%) | 85,300 |
22 Oct 2003 | USD | 18.35 | 18.5 | 18.11 | 18.27 | 18.27 | -0.12 (-0.65%) | 124,700 |
21 Oct 2003 | USD | 18.25 | 18.4 | 18.15 | 18.39 | 18.39 | +0.04 (+0.22%) | 115,200 |
20 Oct 2003 | USD | 18.16 | 18.4 | 18.1 | 18.35 | 18.35 | +0.2 (+1.10%) | 80,700 |
17 Oct 2003 | USD | 18.2 | 18.2 | 18.03 | 18.15 | 18.15 | 0.0 (0.0%) | 93,600 |
16 Oct 2003 | USD | 18.11 | 18.25 | 18 | 18.15 | 18.15 | +0.04 (+0.22%) | 124,200 |
15 Oct 2003 | USD | 18.3 | 18.39 | 18.11 | 18.11 | 18.11 | -0.22 (-1.20%) | 163,300 |
14 Oct 2003 | USD | 18.3 | 18.49 | 18.25 | 18.33 | 18.33 | -0.26 (-1.40%) | 159,300 |
13 Oct 2003 | USD | 18.58 | 18.6 | 18.4 | 18.59 | 18.59 | +0.04 (+0.22%) | 49,600 |
10 Oct 2003 | USD | 18.4 | 18.55 | 18.25 | 18.55 | 18.55 | +0.05 (+0.27%) | 43,600 |
9 Oct 2003 | USD | 18.45 | 18.67 | 18.32 | 18.5 | 18.5 | -0.05 (-0.27%) | 80,400 |