Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | USD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 15.03 | 15.08 | 14.98 | 15.08 | 15.08 | +0.08 (+0.53%) | 98,600 |
25 Nov 2003 | USD | 14.84 | 15 | 14.84 | 15 | 15 | +0.19 (+1.28%) | 73,200 |
24 Nov 2003 | USD | 14.77 | 15 | 14.76 | 14.81 | 14.81 | +0.09 (+0.61%) | 79,000 |
21 Nov 2003 | USD | 14.8 | 14.8 | 14.62 | 14.72 | 14.72 | +0.01 (+0.07%) | 67,700 |
20 Nov 2003 | USD | 14.97 | 14.97 | 14 | 14.71 | 14.71 | -0.18 (-1.21%) | 60,800 |
19 Nov 2003 | USD | 14.99 | 14.99 | 14.76 | 14.89 | 14.89 | -0.04 (-0.27%) | 91,500 |
18 Nov 2003 | USD | 15 | 15.04 | 14.86 | 14.93 | 14.93 | -0.07 (-0.47%) | 64,200 |
17 Nov 2003 | USD | 15 | 15 | 14.88 | 15 | 15 | -0.05 (-0.33%) | 108,500 |
14 Nov 2003 | USD | 15.05 | 15.1 | 15.01 | 15.05 | 15.05 | -0.04 (-0.27%) | 63,100 |
13 Nov 2003 | USD | 15.09 | 15.09 | 15.03 | 15.09 | 15.09 | 0.0 (0.0%) | 77,400 |
12 Nov 2003 | USD | 14.96 | 15.1 | 14.9 | 15.09 | 15.09 | +0.08 (+0.53%) | 70,400 |
11 Nov 2003 | USD | 14.98 | 15.04 | 14.94 | 15.01 | 15.01 | +0.01 (+0.07%) | 101,500 |
10 Nov 2003 | USD | 15.01 | 15.13 | 14.98 | 15 | 15 | -0.07 (-0.46%) | 105,900 |
7 Nov 2003 | USD | 15.05 | 15.19 | 15.02 | 15.07 | 15.07 | -0.03 (-0.20%) | 94,200 |
6 Nov 2003 | USD | 15.05 | 15.1 | 14.96 | 15.1 | 15.1 | +0.05 (+0.33%) | 49,500 |
5 Nov 2003 | USD | 14.98 | 15.1 | 14.94 | 15.05 | 15.05 | 0.0 (0.0%) | 100,400 |
4 Nov 2003 | USD | 15.08 | 15.12 | 15.01 | 15.05 | 15.05 | -0.02 (-0.13%) | 99,500 |
3 Nov 2003 | USD | 15.08 | 15.15 | 15.07 | 15.07 | 15.07 | +0.01 (+0.07%) | 72,100 |
31 Oct 2003 | USD | 14.93 | 15.06 | 14.93 | 15.06 | 15.06 | +0.14 (+0.94%) | 49,100 |
30 Oct 2003 | USD | 15 | 15.09 | 14.91 | 14.92 | 14.92 | -0.08 (-0.53%) | 117,200 |
29 Oct 2003 | USD | 14.85 | 15 | 14.8 | 15 | 15 | +0.2 (+1.35%) | 57,400 |
28 Oct 2003 | USD | 14.62 | 14.8 | 14.51 | 14.8 | 14.8 | +0.28 (+1.93%) | 84,900 |
27 Oct 2003 | USD | 14.6 | 14.7 | 14.5 | 14.52 | 14.52 | +0.05 (+0.35%) | 48,500 |
24 Oct 2003 | USD | 14.5 | 14.5 | 14.35 | 14.47 | 14.47 | -0.03 (-0.21%) | 45,500 |
23 Oct 2003 | USD | 14.55 | 14.57 | 14.5 | 14.5 | 14.5 | -0.12 (-0.82%) | 42,000 |
22 Oct 2003 | USD | 14.74 | 14.74 | 14.51 | 14.62 | 14.62 | -0.16 (-1.08%) | 58,000 |
21 Oct 2003 | USD | 14.72 | 14.8 | 14.67 | 14.78 | 14.78 | +0.03 (+0.20%) | 43,000 |
20 Oct 2003 | USD | 14.85 | 14.88 | 14.65 | 14.75 | 14.75 | -0.03 (-0.20%) | 45,000 |
17 Oct 2003 | USD | 14.99 | 14.99 | 14.78 | 14.78 | 14.78 | -0.2 (-1.34%) | 56,300 |