Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | USD | 15.85 | 15.96 | 15.8 | 15.9 | 47.7 | -0.05 (-0.31%) | 3,200 |
7 Nov 2003 | USD | 16 | 16.49 | 15.85 | 15.95 | 47.85 | +0.11 (+0.69%) | 16,975 |
6 Nov 2003 | USD | 16.001 | 16.1 | 15.25 | 15.84 | 47.52 | -0.36 (-2.22%) | 5,526 |
5 Nov 2003 | USD | 16.25 | 16.5 | 16.2 | 16.2 | 48.6 | -0.2 (-1.22%) | 75,916 |
4 Nov 2003 | USD | 16.4 | 16.4 | 16 | 16.4 | 49.2 | +0.75 (+4.79%) | 44,855 |
3 Nov 2003 | USD | 16.5 | 16.5 | 15.65 | 15.65 | 46.95 | -0.35 (-2.19%) | 22,950 |
31 Oct 2003 | USD | 16.5 | 16.5 | 15.95 | 16 | 48 | -0.1 (-0.62%) | 38,900 |
30 Oct 2003 | USD | 16.1 | 16.6 | 16 | 16.1 | 48.3 | -0.05 (-0.31%) | 20,300 |
29 Oct 2003 | USD | 15.05 | 16.2 | 14.97 | 16.15 | 48.45 | +1.179 (+7.88%) | 72,550 |
28 Oct 2003 | USD | 14.95 | 14.971 | 14.95 | 14.971 | 44.913 | -0.079 (-0.52%) | 500 |
27 Oct 2003 | USD | 15.3 | 15.3 | 14.9 | 15.05 | 45.15 | -0.15 (-0.99%) | 34,900 |
24 Oct 2003 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 45.6 | +0.35 (+2.36%) | 100 |
23 Oct 2003 | USD | 15.1 | 15.25 | 14.85 | 14.85 | 44.55 | -0.4 (-2.62%) | 3,100 |
22 Oct 2003 | USD | 14.76 | 15.39 | 14.75 | 15.25 | 45.75 | +0.45 (+3.04%) | 79,800 |
21 Oct 2003 | USD | 15.08 | 15.08 | 14.8 | 14.8 | 44.4 | -0.33 (-2.18%) | 5,200 |
20 Oct 2003 | USD | 15.13 | 15.13 | 15.05 | 15.13 | 45.39 | +0.13 (+0.87%) | 1,400 |
17 Oct 2003 | USD | 15.07 | 15.5 | 15 | 15 | 45 | 0.0 (0.0%) | 2,700 |
16 Oct 2003 | USD | 15.34 | 15.34 | 15 | 15 | 45 | -0.26 (-1.70%) | 4,100 |
15 Oct 2003 | USD | 15.55 | 15.6 | 15.26 | 15.26 | 45.78 | 0.0 (0.0%) | 32,176 |
14 Oct 2003 | USD | 15.36 | 15.5 | 15.14 | 15.26 | 45.78 | +0.09 (+0.59%) | 7,200 |
13 Oct 2003 | USD | 15.4 | 15.4 | 15.13 | 15.17 | 45.51 | +0.16 (+1.07%) | 10,000 |
10 Oct 2003 | USD | 15.4 | 15.4 | 15 | 15.01 | 45.03 | -0.11 (-0.73%) | 2,200 |
9 Oct 2003 | USD | 14.99 | 15.4 | 14.5 | 15.12 | 45.36 | +0.87 (+6.11%) | 141,800 |
8 Oct 2003 | USD | 15.44 | 15.44 | 14.25 | 14.25 | 42.75 | -0.47 (-3.19%) | 28,500 |
7 Oct 2003 | USD | 15.6 | 15.6 | 14.72 | 14.72 | 44.16 | -0.53 (-3.48%) | 15,268 |
6 Oct 2003 | USD | 15.43 | 15.75 | 15.25 | 15.25 | 45.75 | +0.05 (+0.33%) | 25,200 |
3 Oct 2003 | USD | 15.75 | 15.9 | 15.2 | 15.2 | 45.6 | -0.1 (-0.65%) | 34,600 |
2 Oct 2003 | USD | 15.75 | 15.75 | 15.3 | 15.3 | 45.9 | 0.0 (0.0%) | 8,200 |
1 Oct 2003 | USD | 15.7 | 15.9 | 15.3 | 15.3 | 45.9 | -0.5 (-3.16%) | 59,900 |
30 Sep 2003 | USD | 15.8 | 16 | 15.44 | 15.8 | 47.4 | 0.0 (0.0%) | 10,700 |