Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 13.98 | 14 | 13.85 | 13.9 | 13.9 | 0.0 (0.0%) | 12,800 |
11 Nov 2003 | USD | 13.9 | 14 | 13.87 | 13.9 | 13.9 | +0.02 (+0.14%) | 27,600 |
10 Nov 2003 | USD | 14 | 14.04 | 13.85 | 13.88 | 13.88 | -0.12 (-0.86%) | 17,100 |
7 Nov 2003 | USD | 13.95 | 14.05 | 13.87 | 14 | 14 | +0.05 (+0.36%) | 40,900 |
6 Nov 2003 | USD | 14.04 | 14.04 | 13.9 | 13.95 | 13.95 | +0.05 (+0.36%) | 33,700 |
5 Nov 2003 | USD | 14 | 14 | 13.85 | 13.9 | 13.9 | 0.0 (0.0%) | 25,100 |
4 Nov 2003 | USD | 13.99 | 14 | 13.84 | 13.9 | 13.9 | +0.14 (+1.02%) | 48,750 |
3 Nov 2003 | USD | 13.65 | 13.85 | 13.63 | 13.76 | 13.76 | +0.22 (+1.62%) | 58,920 |
31 Oct 2003 | USD | 13.65 | 13.65 | 13.51 | 13.54 | 13.54 | +0.04 (+0.30%) | 21,000 |
30 Oct 2003 | USD | 13.7 | 13.7 | 13.46 | 13.5 | 13.5 | +0.04 (+0.30%) | 23,600 |
29 Oct 2003 | USD | 13.55 | 13.56 | 13.39 | 13.46 | 13.46 | -0.04 (-0.30%) | 49,200 |
28 Oct 2003 | USD | 13.65 | 13.65 | 13.5 | 13.5 | 13.5 | -0.11 (-0.81%) | 29,400 |
27 Oct 2003 | USD | 13.53 | 13.63 | 13.51 | 13.61 | 13.61 | +0.05 (+0.37%) | 24,200 |
24 Oct 2003 | USD | 13.6 | 13.7 | 13.56 | 13.56 | 13.56 | -0.04 (-0.29%) | 36,000 |
23 Oct 2003 | USD | 13.6 | 13.6 | 13.52 | 13.6 | 13.6 | +0.01 (+0.07%) | 23,200 |
22 Oct 2003 | USD | 13.59 | 13.59 | 13.45 | 13.59 | 13.59 | -0.03 (-0.22%) | 33,400 |
21 Oct 2003 | USD | 13.64 | 13.64 | 13.5 | 13.62 | 13.62 | +0.02 (+0.15%) | 13,800 |
20 Oct 2003 | USD | 13.55 | 13.6 | 13.45 | 13.6 | 13.6 | +0.15 (+1.12%) | 16,500 |
17 Oct 2003 | USD | 13.63 | 13.63 | 13.45 | 13.45 | 13.45 | -0.11 (-0.81%) | 17,500 |
16 Oct 2003 | USD | 13.6 | 13.6 | 13.4 | 13.56 | 13.56 | -0.04 (-0.29%) | 24,600 |
15 Oct 2003 | USD | 13.65 | 13.65 | 13.45 | 13.6 | 13.6 | -0.15 (-1.09%) | 31,000 |
14 Oct 2003 | USD | 13.74 | 13.75 | 13.45 | 13.75 | 13.75 | 0.0 (0.0%) | 14,200 |
13 Oct 2003 | USD | 13.7 | 13.75 | 13.6 | 13.75 | 13.75 | +0.09 (+0.66%) | 9,900 |
10 Oct 2003 | USD | 13.58 | 13.77 | 13.58 | 13.66 | 13.66 | +0.13 (+0.96%) | 46,300 |
9 Oct 2003 | USD | 13.57 | 13.58 | 13.41 | 13.53 | 13.53 | -0.01 (-0.07%) | 27,100 |
8 Oct 2003 | USD | 13.55 | 13.57 | 13.47 | 13.54 | 13.54 | +0.04 (+0.30%) | 23,700 |
7 Oct 2003 | USD | 13.54 | 13.63 | 13.42 | 13.5 | 13.5 | 0.0 (0.0%) | 20,100 |
6 Oct 2003 | USD | 13.61 | 13.62 | 13.4 | 13.5 | 13.5 | -0.14 (-1.03%) | 33,400 |
3 Oct 2003 | USD | 13.53 | 13.65 | 13.48 | 13.64 | 13.64 | +0.17 (+1.26%) | 19,300 |
2 Oct 2003 | USD | 13.59 | 13.69 | 13.4 | 13.47 | 13.47 | -0.08 (-0.59%) | 29,500 |