Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | USD | 14.95 | 15.2 | 14.9 | 15.05 | 15.05 | +0.1 (+0.67%) | 19,100 |
17 Sep 2003 | USD | 14.93 | 14.95 | 14.66 | 14.95 | 14.95 | +0.12 (+0.81%) | 24,600 |
16 Sep 2003 | USD | 14.93 | 14.94 | 14.81 | 14.83 | 14.83 | -0.02 (-0.13%) | 9,700 |
15 Sep 2003 | USD | 15.2 | 15.2 | 14.85 | 14.85 | 14.85 | -0.31 (-2.04%) | 20,500 |
12 Sep 2003 | USD | 15.12 | 15.5 | 15.1 | 15.16 | 15.16 | +0.06 (+0.40%) | 38,400 |
11 Sep 2003 | USD | 15.17 | 15.2 | 15 | 15.1 | 15.1 | -0.1 (-0.66%) | 9,000 |
10 Sep 2003 | USD | 15.05 | 15.2 | 15.05 | 15.2 | 15.2 | +0.18 (+1.20%) | 7,300 |
9 Sep 2003 | USD | 15.02 | 15.15 | 15.01 | 15.02 | 15.02 | -0.03 (-0.20%) | 20,000 |
8 Sep 2003 | USD | 15 | 15.15 | 15 | 15.05 | 15.05 | +0.05 (+0.33%) | 21,300 |
5 Sep 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 29,400 |
4 Sep 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 2,600 |
3 Sep 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 59,000 |
2 Sep 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | 0.0 (0.0%) | 43,000 |
1 Sep 2003 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 8,700 |
28 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 47,400 |
27 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 19,800 |
26 Aug 2003 | USD | 15 | 15.06 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 20,000 |
25 Aug 2003 | USD | 15.01 | 15.04 | 15 | 15 | 15 | 0.0 (0.0%) | 30,200 |
22 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 31,200 |
21 Aug 2003 | USD | 15.01 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 16,600 |
20 Aug 2003 | USD | 15.01 | 15.01 | 15 | 15.01 | 15.01 | 0.0 (0.0%) | 11,800 |
19 Aug 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 33,200 |
18 Aug 2003 | USD | 15.01 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 15,500 |
15 Aug 2003 | USD | 15 | 15.02 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 19,600 |
14 Aug 2003 | USD | 15.02 | 15.1 | 15 | 15 | 15 | 0.0 (0.0%) | 25,300 |
13 Aug 2003 | USD | 15.04 | 15.04 | 15 | 15 | 15 | 0.0 (0.0%) | 19,800 |
12 Aug 2003 | USD | 15.04 | 15.04 | 15 | 15 | 15 | -0.04 (-0.27%) | 12,900 |
11 Aug 2003 | USD | 15.01 | 15.04 | 15 | 15.04 | 15.04 | +0.02 (+0.13%) | 54,800 |
8 Aug 2003 | USD | 15.05 | 15.06 | 15 | 15.02 | 15.02 | +0.01 (+0.07%) | 19,500 |