Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | USD | 11.81 | 11.81 | 11.73 | 11.75 | 11.75 | +0.13 (+1.12%) | 26,800 |
23 Sep 2003 | USD | 11.78 | 11.8 | 11.62 | 11.62 | 11.62 | -0.2 (-1.69%) | 19,000 |
22 Sep 2003 | USD | 11.8 | 11.9 | 11.67 | 11.82 | 11.82 | +0.02 (+0.17%) | 13,500 |
19 Sep 2003 | USD | 11.75 | 11.84 | 11.7 | 11.8 | 11.8 | -0.07 (-0.59%) | 28,800 |
18 Sep 2003 | USD | 11.78 | 11.87 | 11.7 | 11.87 | 11.87 | +0.22 (+1.89%) | 23,500 |
17 Sep 2003 | USD | 11.62 | 11.72 | 11.56 | 11.65 | 11.65 | 0.0 (0.0%) | 28,300 |
16 Sep 2003 | USD | 11.63 | 11.7 | 11.6 | 11.65 | 11.65 | 0.0 (0.0%) | 25,900 |
15 Sep 2003 | USD | 11.59 | 11.65 | 11.5 | 11.65 | 11.65 | +0.04 (+0.34%) | 29,700 |
12 Sep 2003 | USD | 11.53 | 11.61 | 11.51 | 11.61 | 11.61 | +0.07 (+0.61%) | 19,600 |
11 Sep 2003 | USD | 11.48 | 11.54 | 11.4 | 11.54 | 11.54 | +0.08 (+0.70%) | 9,200 |
10 Sep 2003 | USD | 11.5 | 11.56 | 11.38 | 11.46 | 11.46 | -0.04 (-0.35%) | 31,100 |
9 Sep 2003 | USD | 11.55 | 11.63 | 11.5 | 11.5 | 11.5 | +0.05 (+0.44%) | 22,400 |
8 Sep 2003 | USD | 11.3 | 11.51 | 11.3 | 11.45 | 11.45 | +0.15 (+1.33%) | 103,000 |
5 Sep 2003 | USD | 11.3 | 11.35 | 11.26 | 11.3 | 11.3 | 0.0 (0.0%) | 11,200 |
4 Sep 2003 | USD | 11.29 | 11.3 | 11.16 | 11.3 | 11.3 | +0.01 (+0.09%) | 20,500 |
3 Sep 2003 | USD | 11.15 | 11.3 | 11.15 | 11.29 | 11.29 | -0.01 (-0.09%) | 32,200 |
2 Sep 2003 | USD | 11.23 | 11.3 | 11.2 | 11.3 | 11.3 | -0.05 (-0.44%) | 65,100 |
1 Sep 2003 | USD | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 11.19 | 11.35 | 11.19 | 11.35 | 11.35 | +0.15 (+1.34%) | 36,500 |
28 Aug 2003 | USD | 11.14 | 11.2 | 11.11 | 11.2 | 11.2 | +0.05 (+0.45%) | 11,600 |
27 Aug 2003 | USD | 11.12 | 11.15 | 11.05 | 11.15 | 11.15 | 0.0 (0.0%) | 100,200 |
26 Aug 2003 | USD | 11.18 | 11.18 | 11.01 | 11.15 | 11.15 | -0.05 (-0.45%) | 23,500 |
25 Aug 2003 | USD | 11.2 | 11.28 | 11.2 | 11.2 | 11.2 | +0.03 (+0.27%) | 86,800 |
22 Aug 2003 | USD | 11.26 | 11.32 | 11.17 | 11.17 | 11.17 | -0.13 (-1.15%) | 152,200 |
21 Aug 2003 | USD | 11.4 | 11.41 | 11.24 | 11.3 | 11.3 | -0.11 (-0.96%) | 43,300 |
20 Aug 2003 | USD | 11.32 | 11.44 | 11.32 | 11.41 | 11.41 | +0.04 (+0.35%) | 26,000 |
19 Aug 2003 | USD | 11.31 | 11.37 | 11.24 | 11.37 | 11.37 | +0.01 (+0.09%) | 65,500 |
18 Aug 2003 | USD | 11.25 | 11.38 | 11.22 | 11.36 | 11.36 | +0.11 (+0.98%) | 27,700 |
15 Aug 2003 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | +0.05 (+0.45%) | 4,300 |
14 Aug 2003 | USD | 11.25 | 11.25 | 11.12 | 11.2 | 11.2 | -0.14 (-1.23%) | 12,100 |