Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 19.81 | 20.03 | 19.73 | 20 | 20 | -0.1 (-0.50%) | 334,000 |
3 Oct 2003 | USD | 20.06 | 20.24 | 20 | 20.1 | 20.1 | +0.53 (+2.71%) | 527,400 |
2 Oct 2003 | USD | 19.62 | 19.77 | 19.48 | 19.57 | 19.57 | +0.36 (+1.87%) | 474,600 |
1 Oct 2003 | USD | 18.88 | 19.27 | 18.8 | 19.21 | 19.21 | +0.71 (+3.84%) | 397,300 |
30 Sep 2003 | USD | 18.67 | 18.74 | 18.35 | 18.5 | 18.5 | -0.42 (-2.22%) | 646,000 |
29 Sep 2003 | USD | 18.9 | 18.99 | 18.58 | 18.92 | 18.92 | +0.23 (+1.23%) | 451,400 |
26 Sep 2003 | USD | 18.71 | 18.75 | 18.5 | 18.69 | 18.69 | -0.43 (-2.25%) | 852,700 |
25 Sep 2003 | USD | 19.21 | 19.36 | 19.01 | 19.12 | 19.12 | -0.38 (-1.95%) | 651,900 |
24 Sep 2003 | USD | 19.96 | 19.99 | 19.49 | 19.5 | 19.5 | -0.64 (-3.18%) | 1,170,100 |
23 Sep 2003 | USD | 20.11 | 20.18 | 19.82 | 20.14 | 20.14 | -0.26 (-1.27%) | 531,200 |
22 Sep 2003 | USD | 20.38 | 20.5 | 20.26 | 20.4 | 20.4 | -0.46 (-2.21%) | 397,600 |
19 Sep 2003 | USD | 20.97 | 20.97 | 20.68 | 20.86 | 20.86 | -0.28 (-1.32%) | 372,300 |
18 Sep 2003 | USD | 21.06 | 21.2 | 20.95 | 21.14 | 21.14 | +0.57 (+2.77%) | 383,200 |
17 Sep 2003 | USD | 20.61 | 20.68 | 20.49 | 20.57 | 20.57 | +0.18 (+0.88%) | 183,100 |
16 Sep 2003 | USD | 20.23 | 20.4 | 20.11 | 20.39 | 20.39 | +0.04 (+0.20%) | 241,600 |
15 Sep 2003 | USD | 20.58 | 20.6 | 20.3 | 20.35 | 20.35 | -0.21 (-1.02%) | 235,800 |
12 Sep 2003 | USD | 20.17 | 20.64 | 20 | 20.56 | 20.56 | +0.18 (+0.88%) | 414,600 |
11 Sep 2003 | USD | 20.27 | 20.48 | 20.17 | 20.38 | 20.38 | +0.19 (+0.94%) | 172,500 |
10 Sep 2003 | USD | 20.38 | 20.43 | 20.12 | 20.19 | 20.19 | -0.64 (-3.07%) | 383,800 |
9 Sep 2003 | USD | 20.97 | 20.97 | 20.73 | 20.83 | 20.83 | -0.12 (-0.57%) | 244,400 |
8 Sep 2003 | USD | 20.82 | 21.02 | 20.77 | 20.95 | 20.95 | +0.14 (+0.67%) | 459,400 |
5 Sep 2003 | USD | 20.73 | 20.98 | 20.73 | 20.81 | 20.81 | 0.0 (0.0%) | 329,900 |
4 Sep 2003 | USD | 20.7 | 20.88 | 20.56 | 20.81 | 20.81 | +0.21 (+1.02%) | 351,000 |
3 Sep 2003 | USD | 20.56 | 20.69 | 20.5 | 20.6 | 20.6 | +0.17 (+0.83%) | 344,900 |
2 Sep 2003 | USD | 20.18 | 20.45 | 20.06 | 20.43 | 20.43 | +0.7 (+3.55%) | 522,700 |
1 Sep 2003 | USD | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 19.65 | 19.79 | 19.5 | 19.73 | 19.73 | +0.02 (+0.10%) | 196,000 |
28 Aug 2003 | USD | 19.59 | 19.75 | 19.36 | 19.71 | 19.71 | +0.02 (+0.10%) | 308,400 |
27 Aug 2003 | USD | 19.5 | 19.85 | 19.46 | 19.69 | 19.69 | +0.12 (+0.61%) | 325,700 |
26 Aug 2003 | USD | 19.33 | 19.57 | 19.13 | 19.57 | 19.57 | -0.17 (-0.86%) | 521,000 |