Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | USD | 14.61 | 14.68 | 14.41 | 14.42 | 14.42 | -0.36 (-2.44%) | 100,000 |
23 Sep 2003 | USD | 14.72 | 14.8 | 14.58 | 14.78 | 14.78 | +0.02 (+0.14%) | 157,100 |
22 Sep 2003 | USD | 14.6 | 14.78 | 14.6 | 14.76 | 14.76 | +0.15 (+1.03%) | 74,200 |
19 Sep 2003 | USD | 14.65 | 14.71 | 14.56 | 14.61 | 14.61 | -0.04 (-0.27%) | 79,600 |
18 Sep 2003 | USD | 14.45 | 14.73 | 14.45 | 14.65 | 14.65 | +0.23 (+1.60%) | 103,000 |
17 Sep 2003 | USD | 14.45 | 14.65 | 14.32 | 14.42 | 14.42 | -0.07 (-0.48%) | 98,100 |
16 Sep 2003 | USD | 14.6 | 14.73 | 14.35 | 14.49 | 14.49 | -0.16 (-1.09%) | 92,100 |
15 Sep 2003 | USD | 14.39 | 14.8 | 14.25 | 14.65 | 14.65 | +0.26 (+1.81%) | 103,900 |
12 Sep 2003 | USD | 14.27 | 14.4 | 14.16 | 14.39 | 14.39 | -0.07 (-0.48%) | 243,000 |
11 Sep 2003 | USD | 14.56 | 14.6 | 14.35 | 14.46 | 14.46 | -0.1 (-0.69%) | 174,600 |
10 Sep 2003 | USD | 14.71 | 14.75 | 14.56 | 14.56 | 14.56 | -0.15 (-1.02%) | 297,500 |
9 Sep 2003 | USD | 14.7 | 14.75 | 14.7 | 14.71 | 14.71 | -0.02 (-0.14%) | 147,800 |
8 Sep 2003 | USD | 14.76 | 14.8 | 14.7 | 14.73 | 14.73 | -0.28 (-1.87%) | 665,700 |
5 Sep 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 141,100 |
4 Sep 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 85,400 |
3 Sep 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 348,700 |
2 Sep 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 570,100 |
1 Sep 2003 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 348,200 |
28 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 275,000 |
27 Aug 2003 | USD | 15.01 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 93,300 |
26 Aug 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 137,000 |
25 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 219,700 |
22 Aug 2003 | USD | 15.01 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 287,500 |
21 Aug 2003 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 147,200 |
20 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 263,500 |
19 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 349,900 |
18 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 215,600 |
15 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 70,000 |
14 Aug 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 250,000 |