Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2003 | USD | 12.5 | 12.59 | 12.45 | 12.59 | 12.59 | +0.07 (+0.56%) | 58,600 |
4 Nov 2003 | USD | 12.57 | 12.6 | 12.51 | 12.52 | 12.52 | -0.16 (-1.26%) | 112,203 |
3 Nov 2003 | USD | 12.65 | 12.69 | 12.6 | 12.68 | 12.68 | -0.02 (-0.16%) | 163,797 |
31 Oct 2003 | USD | 12.65 | 12.72 | 12.54 | 12.7 | 12.7 | -0.03 (-0.24%) | 55,300 |
30 Oct 2003 | USD | 12.66 | 12.73 | 12.63 | 12.73 | 12.73 | +0.1 (+0.79%) | 91,200 |
29 Oct 2003 | USD | 12.56 | 12.64 | 12.56 | 12.63 | 12.63 | 0.0 (0.0%) | 117,300 |
28 Oct 2003 | USD | 12.51 | 12.63 | 12.43 | 12.63 | 12.63 | +0.05 (+0.40%) | 169,800 |
27 Oct 2003 | USD | 12.5 | 12.58 | 12.5 | 12.58 | 12.58 | +0.08 (+0.64%) | 86,800 |
24 Oct 2003 | USD | 12.5 | 12.55 | 12.36 | 12.5 | 12.5 | -0.04 (-0.32%) | 54,800 |
23 Oct 2003 | USD | 12.42 | 12.54 | 12.42 | 12.54 | 12.54 | -0.2 (-1.57%) | 189,800 |
22 Oct 2003 | USD | 12.66 | 12.74 | 12.65 | 12.74 | 12.74 | +0.06 (+0.47%) | 194,700 |
21 Oct 2003 | USD | 12.59 | 12.69 | 12.57 | 12.68 | 12.68 | +0.18 (+1.44%) | 107,700 |
20 Oct 2003 | USD | 12.47 | 12.52 | 12.38 | 12.5 | 12.5 | +0.05 (+0.40%) | 76,300 |
17 Oct 2003 | USD | 12.45 | 12.54 | 12.42 | 12.45 | 12.45 | +0.04 (+0.32%) | 169,300 |
16 Oct 2003 | USD | 12.5 | 12.5 | 12.32 | 12.41 | 12.41 | -0.03 (-0.24%) | 51,500 |
15 Oct 2003 | USD | 12.55 | 12.55 | 12.44 | 12.44 | 12.44 | -0.06 (-0.48%) | 147,500 |
14 Oct 2003 | USD | 12.32 | 12.5 | 12.31 | 12.5 | 12.5 | -0.02 (-0.16%) | 84,500 |
13 Oct 2003 | USD | 12.45 | 12.53 | 12.3 | 12.52 | 12.52 | +0.12 (+0.97%) | 125,300 |
10 Oct 2003 | USD | 12.35 | 12.4 | 12.26 | 12.4 | 12.4 | +0.12 (+0.98%) | 17,500 |
9 Oct 2003 | USD | 12.4 | 12.42 | 12.11 | 12.28 | 12.28 | +0.15 (+1.24%) | 52,500 |
8 Oct 2003 | USD | 12.27 | 12.27 | 12.13 | 12.13 | 12.13 | -0.02 (-0.16%) | 71,800 |
7 Oct 2003 | USD | 12.05 | 12.18 | 12.05 | 12.15 | 12.15 | +0.05 (+0.41%) | 41,300 |
6 Oct 2003 | USD | 12.05 | 12.1 | 11.91 | 12.1 | 12.1 | +0.19 (+1.60%) | 36,700 |
3 Oct 2003 | USD | 11.91 | 12.03 | 11.91 | 11.91 | 11.91 | +0.01 (+0.08%) | 73,300 |
2 Oct 2003 | USD | 11.9 | 12 | 11.85 | 11.9 | 11.9 | +0.01 (+0.08%) | 20,100 |
1 Oct 2003 | USD | 11.77 | 11.9 | 11.7 | 11.89 | 11.89 | +0.13 (+1.11%) | 22,700 |
30 Sep 2003 | USD | 11.74 | 11.77 | 11.58 | 11.76 | 11.76 | -0.04 (-0.34%) | 13,300 |
29 Sep 2003 | USD | 11.6 | 11.81 | 11.6 | 11.8 | 11.8 | +0.15 (+1.29%) | 35,900 |
26 Sep 2003 | USD | 11.67 | 11.75 | 11.59 | 11.65 | 11.65 | -0.05 (-0.43%) | 18,800 |
25 Sep 2003 | USD | 11.75 | 11.84 | 11.66 | 11.7 | 11.7 | -0.05 (-0.43%) | 51,000 |