Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 18.35 | 18.62 | 18.31 | 18.55 | 18.55 | +0.13 (+0.71%) | 91,700 |
7 Oct 2003 | USD | 18.35 | 18.43 | 18.12 | 18.42 | 18.42 | +0.17 (+0.93%) | 92,500 |
6 Oct 2003 | USD | 18.47 | 18.5 | 18.2 | 18.25 | 18.25 | -0.32 (-1.72%) | 70,900 |
3 Oct 2003 | USD | 18.45 | 18.67 | 18.4 | 18.57 | 18.57 | +0.02 (+0.11%) | 134,700 |
2 Oct 2003 | USD | 18.45 | 18.67 | 18.4 | 18.55 | 18.55 | +0.15 (+0.82%) | 103,300 |
1 Oct 2003 | USD | 18.25 | 18.4 | 18.06 | 18.4 | 18.4 | +0.2 (+1.10%) | 96,600 |
30 Sep 2003 | USD | 18.15 | 18.21 | 17.98 | 18.2 | 18.2 | +0.15 (+0.83%) | 86,600 |
29 Sep 2003 | USD | 18.3 | 18.3 | 17.93 | 18.05 | 18.05 | -0.2 (-1.10%) | 91,300 |
26 Sep 2003 | USD | 18 | 18.25 | 17.98 | 18.25 | 18.25 | +0.2 (+1.11%) | 48,900 |
25 Sep 2003 | USD | 18 | 18.15 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 87,300 |
24 Sep 2003 | USD | 17.75 | 18 | 17.74 | 18 | 18 | +0.25 (+1.41%) | 120,400 |
23 Sep 2003 | USD | 17.85 | 17.95 | 17.73 | 17.75 | 17.75 | -0.09 (-0.50%) | 164,500 |
22 Sep 2003 | USD | 18.13 | 18.23 | 17.81 | 17.84 | 17.84 | -0.29 (-1.60%) | 116,700 |
19 Sep 2003 | USD | 18.05 | 18.14 | 17.98 | 18.13 | 18.13 | +0.07 (+0.39%) | 70,000 |
18 Sep 2003 | USD | 18 | 18.15 | 17.99 | 18.06 | 18.06 | +0.01 (+0.06%) | 76,600 |
17 Sep 2003 | USD | 18.04 | 18.15 | 17.9 | 18.05 | 18.05 | -0.09 (-0.50%) | 98,100 |
16 Sep 2003 | USD | 18.1 | 18.25 | 17.95 | 18.14 | 18.14 | -0.05 (-0.27%) | 69,900 |
15 Sep 2003 | USD | 18.2 | 18.31 | 18 | 18.19 | 18.19 | -0.01 (-0.05%) | 94,800 |
12 Sep 2003 | USD | 18.21 | 18.4 | 17.96 | 18.2 | 18.2 | 0.0 (0.0%) | 83,900 |
11 Sep 2003 | USD | 18.06 | 18.2 | 17.91 | 18.2 | 18.2 | 0.0 (0.0%) | 83,700 |
10 Sep 2003 | USD | 18.3 | 18.35 | 17.9 | 18.2 | 18.2 | -0.1 (-0.55%) | 76,800 |
9 Sep 2003 | USD | 18.3 | 18.4 | 18.1 | 18.3 | 18.3 | -0.1 (-0.54%) | 76,600 |
8 Sep 2003 | USD | 18.49 | 18.6 | 18.25 | 18.4 | 18.4 | -0.09 (-0.49%) | 155,200 |
5 Sep 2003 | USD | 18.2 | 18.49 | 18.15 | 18.49 | 18.49 | +0.24 (+1.32%) | 88,000 |
4 Sep 2003 | USD | 17.95 | 18.25 | 17.95 | 18.25 | 18.25 | +0.35 (+1.96%) | 107,000 |
3 Sep 2003 | USD | 17.8 | 18.04 | 17.71 | 17.9 | 17.9 | +0.05 (+0.28%) | 115,100 |
2 Sep 2003 | USD | 18 | 18 | 17.72 | 17.85 | 17.85 | -0.15 (-0.83%) | 68,900 |
1 Sep 2003 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 17.89 | 18 | 17.85 | 18 | 18 | +0.15 (+0.84%) | 98,400 |
28 Aug 2003 | USD | 17.65 | 17.9 | 17.65 | 17.85 | 17.85 | +0.15 (+0.85%) | 87,900 |