Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 14.99 | 14.99 | 14.91 | 14.99 | 12.4917 | 0.0 (0.0%) | 48,300 |
7 Oct 2003 | USD | 14.92 | 14.99 | 14.86 | 14.99 | 12.4917 | +0.16 (+1.08%) | 66,000 |
6 Oct 2003 | USD | 14.87 | 14.92 | 14.83 | 14.83 | 12.3583 | +0.03 (+0.20%) | 17,200 |
3 Oct 2003 | USD | 14.93 | 14.93 | 14.8 | 14.8 | 12.3333 | -0.12 (-0.80%) | 42,700 |
2 Oct 2003 | USD | 14.89 | 14.92 | 14.76 | 14.92 | 12.4333 | +0.09 (+0.61%) | 36,300 |
1 Oct 2003 | USD | 14.85 | 14.86 | 14.8 | 14.83 | 12.3583 | -0.01 (-0.07%) | 11,100 |
30 Sep 2003 | USD | 14.84 | 14.84 | 14.63 | 14.84 | 12.3667 | +0.03 (+0.20%) | 21,800 |
29 Sep 2003 | USD | 14.75 | 14.83 | 14.7 | 14.81 | 12.3417 | +0.11 (+0.75%) | 20,400 |
26 Sep 2003 | USD | 14.52 | 14.75 | 14.52 | 14.7 | 12.25 | +0.07 (+0.48%) | 20,900 |
25 Sep 2003 | USD | 14.55 | 14.65 | 14.5 | 14.63 | 12.1917 | +0.1 (+0.69%) | 23,000 |
24 Sep 2003 | USD | 14.66 | 14.66 | 14.51 | 14.53 | 12.1083 | -0.13 (-0.89%) | 43,500 |
23 Sep 2003 | USD | 14.75 | 14.77 | 14.65 | 14.66 | 12.2167 | -0.13 (-0.88%) | 24,000 |
22 Sep 2003 | USD | 14.65 | 14.79 | 14.52 | 14.79 | 12.325 | +0.04 (+0.27%) | 48,000 |
19 Sep 2003 | USD | 14.6 | 14.87 | 14.6 | 14.75 | 12.2917 | +0.08 (+0.55%) | 39,400 |
18 Sep 2003 | USD | 14.52 | 14.71 | 14.5 | 14.67 | 12.225 | +0.13 (+0.89%) | 23,300 |
17 Sep 2003 | USD | 14.65 | 14.8 | 14.54 | 14.54 | 12.1167 | -0.12 (-0.82%) | 26,600 |
16 Sep 2003 | USD | 14.67 | 14.86 | 14.66 | 14.66 | 12.2167 | -0.2 (-1.35%) | 27,000 |
15 Sep 2003 | USD | 14.68 | 14.86 | 14.68 | 14.86 | 12.3833 | +0.08 (+0.54%) | 15,500 |
12 Sep 2003 | USD | 14.89 | 14.9 | 14.73 | 14.78 | 12.3167 | -0.01 (-0.07%) | 21,200 |
11 Sep 2003 | USD | 14.75 | 14.89 | 14.7 | 14.79 | 12.325 | +0.15 (+1.02%) | 15,700 |
10 Sep 2003 | USD | 14.66 | 14.85 | 14.6 | 14.64 | 12.2 | -0.01 (-0.07%) | 28,100 |
9 Sep 2003 | USD | 14.7 | 14.78 | 14.65 | 14.65 | 12.2083 | -0.11 (-0.75%) | 19,400 |
8 Sep 2003 | USD | 14.76 | 14.8 | 14.75 | 14.76 | 12.3 | -0.02 (-0.14%) | 31,600 |
5 Sep 2003 | USD | 14.77 | 14.85 | 14.77 | 14.78 | 12.3167 | -0.07 (-0.47%) | 29,200 |
4 Sep 2003 | USD | 14.6 | 14.85 | 14.6 | 14.85 | 12.375 | +0.22 (+1.50%) | 32,500 |
3 Sep 2003 | USD | 14.75 | 14.8 | 14.63 | 14.63 | 12.1917 | -0.12 (-0.81%) | 17,300 |
2 Sep 2003 | USD | 14.55 | 14.91 | 14.55 | 14.75 | 12.2917 | +0.15 (+1.03%) | 77,000 |
1 Sep 2003 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 12.1667 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 14.55 | 14.65 | 14.52 | 14.6 | 12.1667 | +0.05 (+0.34%) | 13,800 |
28 Aug 2003 | USD | 14.5 | 14.6 | 14.5 | 14.55 | 12.125 | +0.05 (+0.34%) | 28,000 |