Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 14.355 | 14.5 | 13.71 | 13.99 | 9.3267 | -0.11 (-0.78%) | 183,550 |
18 Nov 2003 | USD | 12.56 | 16.15 | 12.56 | 14.1 | 9.4 | +3.1 (+28.18%) | 854,899 |
17 Nov 2003 | USD | 10.65 | 11 | 10.65 | 11 | 7.3333 | +0.35 (+3.29%) | 13,200 |
14 Nov 2003 | USD | 10.76 | 10.95 | 10.46 | 10.65 | 7.1 | -0.2 (-1.84%) | 10,850 |
13 Nov 2003 | USD | 10.75 | 11 | 10.75 | 10.85 | 7.2333 | +0.04 (+0.37%) | 17,900 |
12 Nov 2003 | USD | 10.8 | 10.97 | 10.75 | 10.81 | 7.2067 | +0.02 (+0.19%) | 5,886 |
11 Nov 2003 | USD | 10.5 | 10.88 | 10.5 | 10.79 | 7.1933 | +0.14 (+1.31%) | 2,700 |
10 Nov 2003 | USD | 10.18 | 10.87 | 10.13 | 10.65 | 7.1 | +0.47 (+4.62%) | 30,655 |
7 Nov 2003 | USD | 10.03 | 10.34 | 10.03 | 10.18 | 6.7867 | -0.039 (-0.38%) | 3,146 |
6 Nov 2003 | USD | 10.519 | 10.519 | 10.11 | 10.219 | 6.8127 | -0.321 (-3.05%) | 4,644 |
5 Nov 2003 | USD | 10.4 | 10.6 | 10.32 | 10.54 | 7.0267 | +0.14 (+1.35%) | 24,400 |
4 Nov 2003 | USD | 10.2 | 10.5 | 10 | 10.4 | 6.9333 | +0.45 (+4.52%) | 29,925 |
3 Nov 2003 | USD | 10.56 | 10.56 | 9.851 | 9.95 | 6.6333 | -0.65 (-6.13%) | 23,150 |
31 Oct 2003 | USD | 10.79 | 10.99 | 10.6 | 10.6 | 7.0667 | -0.26 (-2.39%) | 15,200 |
30 Oct 2003 | USD | 10.85 | 10.99 | 10.85 | 10.86 | 7.24 | -0.12 (-1.09%) | 9,800 |
29 Oct 2003 | USD | 10.7 | 10.98 | 10.7 | 10.98 | 7.32 | +0.04 (+0.37%) | 10,700 |
28 Oct 2003 | USD | 11.2 | 11.35 | 10.8 | 10.94 | 7.2933 | -0.414 (-3.65%) | 7,500 |
27 Oct 2003 | USD | 11 | 11.354 | 11 | 11.354 | 7.5693 | +0.104 (+0.92%) | 22,700 |
24 Oct 2003 | USD | 11.29 | 11.29 | 11 | 11.25 | 7.5 | +0.01 (+0.09%) | 33,600 |
23 Oct 2003 | USD | 11.34 | 11.4 | 11.03 | 11.24 | 7.4933 | -0.23 (-2.01%) | 15,900 |
22 Oct 2003 | USD | 11.41 | 11.47 | 11.3 | 11.47 | 7.6467 | +0.1 (+0.88%) | 17,300 |
21 Oct 2003 | USD | 9.86 | 11.68 | 9.86 | 11.37 | 7.58 | +1.14 (+11.14%) | 47,300 |
20 Oct 2003 | USD | 9.9 | 10.38 | 9.9 | 10.23 | 6.82 | +0.16 (+1.59%) | 10,800 |
17 Oct 2003 | USD | 10.29 | 10.29 | 9.9 | 10.07 | 6.7133 | -0.24 (-2.33%) | 6,200 |
16 Oct 2003 | USD | 10.361 | 10.5 | 10.13 | 10.31 | 6.8733 | -0.02 (-0.19%) | 25,551 |
15 Oct 2003 | USD | 9.3 | 10.6 | 9.3 | 10.33 | 6.8867 | +1.07 (+11.56%) | 67,000 |
14 Oct 2003 | USD | 8.95 | 9.8201 | 8.95 | 9.26 | 6.1733 | +0.32 (+3.58%) | 7,900 |
13 Oct 2003 | USD | 7.8 | 9.05 | 7.8 | 8.94 | 5.96 | +0.69 (+8.36%) | 16,100 |
10 Oct 2003 | USD | 8.11 | 8.251 | 8.11 | 8.25 | 5.5 | +0.05 (+0.61%) | 13,100 |
9 Oct 2003 | USD | 8.15 | 8.39 | 8.06 | 8.2 | 5.4667 | +0.05 (+0.61%) | 7,300 |