Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 13.46 | 13.64 | 13.45 | 13.55 | 13.55 | +0.14 (+1.04%) | 25,900 |
30 Sep 2003 | USD | 13.66 | 13.66 | 13.4 | 13.41 | 13.41 | -0.04 (-0.30%) | 19,900 |
29 Sep 2003 | USD | 13.6 | 13.62 | 13.4 | 13.45 | 13.45 | -0.11 (-0.81%) | 21,900 |
26 Sep 2003 | USD | 13.55 | 13.56 | 13.5 | 13.56 | 13.56 | +0.06 (+0.44%) | 6,300 |
25 Sep 2003 | USD | 13.3 | 13.5 | 13.2 | 13.5 | 13.5 | +0.21 (+1.58%) | 36,600 |
24 Sep 2003 | USD | 13.4 | 13.4 | 13.2 | 13.29 | 13.29 | -0.01 (-0.08%) | 24,300 |
23 Sep 2003 | USD | 13.45 | 13.6 | 13.27 | 13.3 | 13.3 | -0.1 (-0.75%) | 34,800 |
22 Sep 2003 | USD | 13.35 | 13.4 | 13.22 | 13.4 | 13.4 | +0.17 (+1.28%) | 19,200 |
19 Sep 2003 | USD | 13.55 | 13.55 | 13.23 | 13.23 | 13.23 | -0.08 (-0.60%) | 37,600 |
18 Sep 2003 | USD | 13.31 | 13.58 | 13.25 | 13.31 | 13.31 | -0.13 (-0.97%) | 40,500 |
17 Sep 2003 | USD | 13.55 | 13.56 | 13.42 | 13.44 | 13.44 | +0.01 (+0.07%) | 31,800 |
16 Sep 2003 | USD | 13.45 | 13.54 | 13.36 | 13.43 | 13.43 | +0.08 (+0.60%) | 12,100 |
15 Sep 2003 | USD | 13.35 | 13.54 | 13.25 | 13.35 | 13.35 | +0.11 (+0.83%) | 26,400 |
12 Sep 2003 | USD | 13.47 | 13.54 | 13.24 | 13.24 | 13.24 | -0.09 (-0.68%) | 36,700 |
11 Sep 2003 | USD | 13.45 | 13.48 | 13.33 | 13.33 | 13.33 | -0.12 (-0.89%) | 15,000 |
10 Sep 2003 | USD | 13.15 | 13.45 | 13.12 | 13.45 | 13.45 | +0.2 (+1.51%) | 28,900 |
9 Sep 2003 | USD | 13.48 | 13.49 | 13.22 | 13.25 | 13.25 | -0.15 (-1.12%) | 23,800 |
8 Sep 2003 | USD | 13.45 | 13.49 | 13.26 | 13.4 | 13.4 | +0.1 (+0.75%) | 25,100 |
5 Sep 2003 | USD | 13.41 | 13.48 | 13.3 | 13.3 | 13.3 | -0.18 (-1.34%) | 18,200 |
4 Sep 2003 | USD | 13.35 | 13.48 | 13.3 | 13.48 | 13.48 | +0.08 (+0.60%) | 20,600 |
3 Sep 2003 | USD | 13.3 | 13.45 | 13.28 | 13.4 | 13.4 | +0.1 (+0.75%) | 21,100 |
2 Sep 2003 | USD | 13.3 | 13.34 | 13.2 | 13.3 | 13.3 | +0.01 (+0.08%) | 30,700 |
1 Sep 2003 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 13.25 | 13.29 | 13.17 | 13.29 | 13.29 | +0.12 (+0.91%) | 29,700 |
28 Aug 2003 | USD | 13.28 | 13.29 | 13.15 | 13.17 | 13.17 | +0.1 (+0.77%) | 35,300 |
27 Aug 2003 | USD | 13.15 | 13.16 | 13.03 | 13.07 | 13.07 | +0.12 (+0.93%) | 20,200 |
26 Aug 2003 | USD | 12.95 | 13.05 | 12.8 | 12.95 | 12.95 | 0.0 (0.0%) | 39,800 |
25 Aug 2003 | USD | 12.83 | 12.95 | 12.75 | 12.95 | 12.95 | +0.01 (+0.08%) | 68,500 |
22 Aug 2003 | USD | 12.94 | 13.03 | 12.9 | 12.94 | 12.94 | -0.02 (-0.15%) | 42,300 |
21 Aug 2003 | USD | 13.15 | 13.24 | 12.96 | 12.96 | 12.96 | -0.34 (-2.56%) | 33,200 |