Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Sep 2003 | USD | 16 | 16.05 | 15.49 | 15.8 | 47.4 | -0.14 (-0.88%) | 85,000 |
26 Sep 2003 | USD | 15.75 | 16.1 | 15.75 | 15.94 | 47.82 | +0.19 (+1.21%) | 59,400 |
25 Sep 2003 | USD | 15.47 | 15.75 | 15.47 | 15.75 | 47.25 | +0.75 (+5%) | 2,800 |
24 Sep 2003 | USD | 16.05 | 16.05 | 14.85 | 15 | 45 | -0.9 (-5.66%) | 27,100 |
23 Sep 2003 | USD | 15.09 | 16.3 | 15 | 15.9 | 47.7 | +0.841 (+5.58%) | 15,160 |
22 Sep 2003 | USD | 14.89 | 15.12 | 14.52 | 15.059 | 45.177 | +0.179 (+1.20%) | 38,600 |
19 Sep 2003 | USD | 14.65 | 14.89 | 13.75 | 14.88 | 44.64 | +0.09 (+0.61%) | 19,400 |
18 Sep 2003 | USD | 14.94 | 15 | 14.49 | 14.79 | 44.37 | -0.15 (-1.00%) | 45,000 |
17 Sep 2003 | USD | 13.9 | 15.25 | 13.9 | 14.94 | 44.82 | +0.88 (+6.26%) | 60,600 |
16 Sep 2003 | USD | 13.6 | 14.06 | 13.5 | 14.06 | 42.18 | +0.43 (+3.15%) | 90,100 |
15 Sep 2003 | USD | 13.35 | 13.64 | 13.3 | 13.63 | 40.89 | +0.23 (+1.72%) | 32,900 |
12 Sep 2003 | USD | 13.63 | 13.69 | 13.4 | 13.4 | 40.2 | -0.15 (-1.11%) | 23,900 |
11 Sep 2003 | USD | 13.4 | 13.61 | 13.4 | 13.55 | 40.65 | +0.07 (+0.52%) | 78,600 |
10 Sep 2003 | USD | 13.45 | 13.49 | 13.4 | 13.48 | 40.44 | +0.04 (+0.30%) | 25,600 |
9 Sep 2003 | USD | 13.4 | 13.49 | 13.4 | 13.44 | 40.32 | -0.01 (-0.07%) | 32,500 |
8 Sep 2003 | USD | 13.35 | 13.55 | 13.35 | 13.45 | 40.35 | +0.07 (+0.52%) | 62,300 |
5 Sep 2003 | USD | 13.3 | 13.38 | 13.2 | 13.38 | 40.14 | +0.13 (+0.98%) | 72,700 |
4 Sep 2003 | USD | 13.05 | 13.3 | 13 | 13.25 | 39.75 | +0.2 (+1.53%) | 32,400 |
3 Sep 2003 | USD | 12.95 | 13.39 | 12.85 | 13.05 | 39.15 | +0.05 (+0.38%) | 183,300 |
2 Sep 2003 | USD | 13.6 | 13.6 | 12.8 | 13 | 39 | -0.6 (-4.41%) | 219,300 |
1 Sep 2003 | USD | 13.6 | 13.6 | 13.6 | 13.6 | 40.8 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 13.25 | 13.7 | 13.25 | 13.6 | 40.8 | +0.21 (+1.57%) | 37,300 |
28 Aug 2003 | USD | 13.4 | 13.5 | 13.25 | 13.39 | 40.17 | -0.01 (-0.07%) | 57,100 |
27 Aug 2003 | USD | 13.5 | 13.59 | 13.24 | 13.4 | 40.2 | -0.1 (-0.74%) | 100,200 |
26 Aug 2003 | USD | 13.57 | 13.64 | 13.4 | 13.5 | 40.5 | -0.13 (-0.95%) | 65,400 |
25 Aug 2003 | USD | 13.85 | 13.97 | 13.35 | 13.63 | 40.89 | -0.22 (-1.59%) | 51,960 |