Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | USD | 15.72 | 15.77 | 15.41 | 15.65 | 15.65 | +0.02 (+0.13%) | 307,000 |
21 Nov 2003 | USD | 15.87 | 15.87 | 15.57 | 15.63 | 15.63 | -0.08 (-0.51%) | 230,600 |
20 Nov 2003 | USD | 15.84 | 15.92 | 15.56 | 15.71 | 15.71 | -0.07 (-0.44%) | 269,400 |
19 Nov 2003 | USD | 15.68 | 15.78 | 15.57 | 15.78 | 15.78 | +0.1 (+0.64%) | 269,500 |
18 Nov 2003 | USD | 15.85 | 15.86 | 15.62 | 15.68 | 15.68 | -0.07 (-0.44%) | 269,800 |
17 Nov 2003 | USD | 15.99 | 16 | 15.69 | 15.75 | 15.75 | -0.21 (-1.32%) | 247,900 |
14 Nov 2003 | USD | 15.95 | 16.03 | 15.9 | 15.96 | 15.96 | +0.09 (+0.57%) | 218,800 |
13 Nov 2003 | USD | 16.04 | 16.04 | 15.81 | 15.87 | 15.87 | -0.08 (-0.50%) | 216,400 |
12 Nov 2003 | USD | 15.8 | 16.04 | 15.79 | 15.95 | 15.95 | -0.01 (-0.06%) | 234,200 |
11 Nov 2003 | USD | 16.09 | 16.16 | 15.91 | 15.96 | 15.96 | -0.19 (-1.18%) | 317,800 |
10 Nov 2003 | USD | 15.91 | 16.15 | 15.91 | 16.15 | 16.15 | +0.16 (+1.00%) | 179,800 |
7 Nov 2003 | USD | 16.02 | 16.06 | 15.85 | 15.99 | 15.99 | +0.09 (+0.57%) | 196,500 |
6 Nov 2003 | USD | 16.05 | 16.05 | 15.86 | 15.9 | 15.9 | -0.1 (-0.63%) | 258,600 |
5 Nov 2003 | USD | 15.99 | 16.1 | 15.9 | 16 | 16 | -0.02 (-0.12%) | 344,700 |
4 Nov 2003 | USD | 15.9 | 16.15 | 15.87 | 16.02 | 16.02 | +0.14 (+0.88%) | 594,286 |
3 Nov 2003 | USD | 15.9 | 15.94 | 15.77 | 15.88 | 15.88 | +0.15 (+0.95%) | 249,060 |
31 Oct 2003 | USD | 15.94 | 15.95 | 15.68 | 15.73 | 15.73 | -0.15 (-0.94%) | 292,000 |
30 Oct 2003 | USD | 15.8 | 15.94 | 15.66 | 15.88 | 15.88 | 0.0 (0.0%) | 253,100 |
29 Oct 2003 | USD | 15.75 | 15.9 | 15.7 | 15.88 | 15.88 | +0.18 (+1.15%) | 191,400 |
28 Oct 2003 | USD | 15.53 | 15.77 | 15.53 | 15.7 | 15.7 | +0.1 (+0.64%) | 390,400 |
27 Oct 2003 | USD | 15.75 | 15.8 | 15.51 | 15.6 | 15.6 | -0.06 (-0.38%) | 277,900 |
24 Oct 2003 | USD | 15.77 | 15.77 | 15.5 | 15.66 | 15.66 | -0.11 (-0.70%) | 218,800 |
23 Oct 2003 | USD | 15.65 | 15.79 | 15.54 | 15.77 | 15.77 | +0.07 (+0.45%) | 257,900 |
22 Oct 2003 | USD | 15.7 | 15.71 | 15.55 | 15.7 | 15.7 | +0.06 (+0.38%) | 246,500 |
21 Oct 2003 | USD | 15.6 | 15.69 | 15.5 | 15.64 | 15.64 | -0.05 (-0.32%) | 315,800 |
20 Oct 2003 | USD | 15.73 | 15.74 | 15.51 | 15.69 | 15.69 | +0.09 (+0.58%) | 240,900 |
17 Oct 2003 | USD | 15.59 | 15.69 | 15.44 | 15.6 | 15.6 | +0.02 (+0.13%) | 212,200 |
16 Oct 2003 | USD | 15.7 | 15.7 | 15.41 | 15.58 | 15.58 | +0.08 (+0.52%) | 268,800 |
15 Oct 2003 | USD | 15.63 | 15.7 | 15.5 | 15.5 | 15.5 | +0.01 (+0.06%) | 348,900 |
14 Oct 2003 | USD | 15.43 | 15.65 | 15.35 | 15.49 | 15.49 | +0.1 (+0.65%) | 330,000 |