Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 12.64 | 12.76 | 12.57 | 12.65 | 2.3 | +0.11 (+0.88%) | 701,200 |
11 Nov 2003 | USD | 12.7 | 12.77 | 12.45 | 12.54 | 2.28 | -0.11 (-0.87%) | 357,500 |
10 Nov 2003 | USD | 12.8 | 12.9 | 12.65 | 12.65 | 2.3 | -0.15 (-1.17%) | 165,600 |
7 Nov 2003 | USD | 13.08 | 13.09 | 12.79 | 12.8 | 2.3273 | -0.23 (-1.77%) | 330,500 |
6 Nov 2003 | USD | 12.84 | 13.1 | 12.57 | 13.03 | 2.3691 | +0.09 (+0.70%) | 332,600 |
5 Nov 2003 | USD | 13.05 | 13.12 | 12.89 | 12.94 | 2.3527 | -0.37 (-2.78%) | 328,200 |
4 Nov 2003 | USD | 13.45 | 13.5 | 13.29 | 13.31 | 2.42 | -0.04 (-0.30%) | 470,413 |
3 Nov 2003 | USD | 13.05 | 13.56 | 13 | 13.35 | 2.4273 | +0.65 (+5.12%) | 1,566,640 |
31 Oct 2003 | USD | 12.75 | 13.1 | 12.63 | 12.7 | 2.3091 | +0.57 (+4.70%) | 901,100 |
30 Oct 2003 | USD | 12 | 12.2 | 12 | 12.13 | 2.2055 | +0.28 (+2.36%) | 1,039,500 |
29 Oct 2003 | USD | 12.1 | 12.15 | 11.85 | 11.85 | 2.1545 | -0.17 (-1.41%) | 302,600 |
28 Oct 2003 | USD | 11.99 | 12.1 | 11.92 | 12.02 | 2.1855 | +0.11 (+0.92%) | 599,300 |
27 Oct 2003 | USD | 11.95 | 12.07 | 11.85 | 11.91 | 2.1655 | +0.09 (+0.76%) | 191,800 |
24 Oct 2003 | USD | 11.98 | 12 | 11.82 | 11.82 | 2.1491 | -0.08 (-0.67%) | 360,700 |
23 Oct 2003 | USD | 11.67 | 11.9 | 11.59 | 11.9 | 2.1636 | +0.21 (+1.80%) | 919,700 |
22 Oct 2003 | USD | 11.9 | 11.9 | 11.69 | 11.69 | 2.1255 | -0.19 (-1.60%) | 395,100 |
21 Oct 2003 | USD | 11.7 | 12 | 11.68 | 11.88 | 2.16 | +0.18 (+1.54%) | 626,900 |
20 Oct 2003 | USD | 11.95 | 11.99 | 11.57 | 11.7 | 2.1273 | -0.25 (-2.09%) | 699,100 |
17 Oct 2003 | USD | 12.06 | 12.09 | 11.85 | 11.95 | 2.1727 | -0.13 (-1.08%) | 311,200 |
16 Oct 2003 | USD | 12.18 | 12.24 | 12.05 | 12.08 | 2.1964 | -0.1 (-0.82%) | 710,000 |
15 Oct 2003 | USD | 12.1 | 12.2 | 12.1 | 12.18 | 2.2145 | +0.18 (+1.50%) | 1,040,000 |
14 Oct 2003 | USD | 12.25 | 12.34 | 11.91 | 12 | 2.1818 | -0.3 (-2.44%) | 441,100 |
13 Oct 2003 | USD | 12.4 | 12.45 | 12.25 | 12.3 | 2.2364 | +0.05 (+0.41%) | 374,800 |
10 Oct 2003 | USD | 12.45 | 12.5 | 12.21 | 12.25 | 2.2273 | -0.14 (-1.13%) | 528,300 |
9 Oct 2003 | USD | 12.32 | 12.5 | 12.25 | 12.39 | 2.2527 | +0.17 (+1.39%) | 507,700 |
8 Oct 2003 | USD | 12.42 | 12.43 | 12.06 | 12.22 | 2.2218 | -0.03 (-0.24%) | 545,600 |
7 Oct 2003 | USD | 12.5 | 12.5 | 12.02 | 12.25 | 2.2273 | +0.02 (+0.16%) | 1,089,100 |
6 Oct 2003 | USD | 13.034 | 14.65 | 12.23 | 12.23 | 2.2236 | +1.02 (+9.10%) | 2,967,000 |
3 Oct 2003 | USD | 11.1 | 11.21 | 11.08 | 11.21 | 2.0382 | +0.31 (+2.84%) | 646,600 |
2 Oct 2003 | USD | 11 | 11.05 | 10.85 | 10.9 | 1.9818 | -0.03 (-0.27%) | 486,000 |