Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | USD | 18.65 | 18.68 | 18.59 | 18.63 | 18.63 | +0.03 (+0.16%) | 316,000 |
17 Nov 2003 | USD | 18.6 | 18.66 | 18.59 | 18.6 | 18.6 | -0.05 (-0.27%) | 277,900 |
14 Nov 2003 | USD | 18.61 | 18.72 | 18.57 | 18.65 | 18.65 | +0.04 (+0.21%) | 268,800 |
13 Nov 2003 | USD | 18.61 | 18.67 | 18.56 | 18.61 | 18.61 | +0.03 (+0.16%) | 262,200 |
12 Nov 2003 | USD | 18.5 | 18.68 | 18.5 | 18.58 | 18.58 | +0.13 (+0.70%) | 264,500 |
11 Nov 2003 | USD | 18.55 | 18.65 | 18.36 | 18.45 | 18.45 | -0.12 (-0.65%) | 281,100 |
10 Nov 2003 | USD | 18.67 | 18.79 | 18.56 | 18.57 | 18.57 | -0.17 (-0.91%) | 195,000 |
7 Nov 2003 | USD | 18.86 | 18.87 | 18.74 | 18.74 | 18.74 | -0.16 (-0.85%) | 249,000 |
6 Nov 2003 | USD | 18.83 | 18.91 | 18.76 | 18.9 | 18.9 | +0.03 (+0.16%) | 198,500 |
5 Nov 2003 | USD | 18.77 | 18.88 | 18.72 | 18.87 | 18.87 | +0.1 (+0.53%) | 251,000 |
4 Nov 2003 | USD | 18.83 | 18.95 | 18.74 | 18.77 | 18.77 | -0.04 (-0.21%) | 297,209 |
3 Nov 2003 | USD | 18.79 | 18.89 | 18.74 | 18.81 | 18.81 | +0.03 (+0.16%) | 277,322 |
31 Oct 2003 | USD | 18.74 | 18.79 | 18.7 | 18.78 | 18.78 | +0.08 (+0.43%) | 210,000 |
30 Oct 2003 | USD | 18.67 | 18.74 | 18.56 | 18.7 | 18.7 | +0.04 (+0.21%) | 283,700 |
29 Oct 2003 | USD | 18.65 | 18.75 | 18.61 | 18.66 | 18.66 | +0.03 (+0.16%) | 223,200 |
28 Oct 2003 | USD | 18.57 | 18.7 | 18.56 | 18.63 | 18.63 | +0.05 (+0.27%) | 299,700 |
27 Oct 2003 | USD | 18.65 | 18.7 | 18.56 | 18.58 | 18.58 | -0.14 (-0.75%) | 275,500 |
24 Oct 2003 | USD | 18.62 | 18.76 | 18.6 | 18.72 | 18.72 | +0.07 (+0.38%) | 186,100 |
23 Oct 2003 | USD | 18.6 | 18.67 | 18.51 | 18.65 | 18.65 | +0.05 (+0.27%) | 213,400 |
22 Oct 2003 | USD | 18.62 | 18.71 | 18.51 | 18.6 | 18.6 | -0.02 (-0.11%) | 217,300 |
21 Oct 2003 | USD | 18.7 | 18.75 | 18.41 | 18.62 | 18.62 | -0.13 (-0.69%) | 235,400 |
20 Oct 2003 | USD | 18.48 | 18.78 | 18.4 | 18.75 | 18.75 | +0.25 (+1.35%) | 318,100 |
17 Oct 2003 | USD | 18.49 | 18.5 | 18.37 | 18.5 | 18.5 | +0.1 (+0.54%) | 162,100 |
16 Oct 2003 | USD | 18.4 | 18.5 | 18.35 | 18.4 | 18.4 | -0.06 (-0.33%) | 235,400 |
15 Oct 2003 | USD | 18.47 | 18.5 | 18.29 | 18.46 | 18.46 | +0.01 (+0.05%) | 327,400 |
14 Oct 2003 | USD | 18.6 | 18.62 | 18.35 | 18.45 | 18.45 | -0.1 (-0.54%) | 210,400 |
13 Oct 2003 | USD | 18.65 | 18.69 | 18.46 | 18.55 | 18.55 | -0.07 (-0.38%) | 188,200 |
10 Oct 2003 | USD | 18.55 | 18.65 | 18.54 | 18.62 | 18.62 | +0.07 (+0.38%) | 164,500 |
9 Oct 2003 | USD | 18.6 | 18.63 | 18.45 | 18.55 | 18.55 | -0.1 (-0.54%) | 264,600 |
8 Oct 2003 | USD | 18.65 | 18.65 | 18.4 | 18.65 | 18.65 | +0.05 (+0.27%) | 268,000 |