Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 14.7 | 14.7 | 14.12 | 14.3 | 9,533,333.3333 | -0.49 (-3.31%) | 26,600 |
6 Oct 2003 | USD | 15.02 | 15.02 | 14.75 | 14.79 | 9,860,000 | -0.13 (-0.87%) | 16,400 |
3 Oct 2003 | USD | 14.6 | 15 | 14.6 | 14.92 | 9,946,666.6667 | +0.37 (+2.54%) | 11,900 |
2 Oct 2003 | USD | 14 | 14.64 | 14 | 14.55 | 9,700,000 | +0.56 (+4.00%) | 7,400 |
1 Oct 2003 | USD | 13.65 | 13.99 | 13.65 | 13.99 | 9,326,666.6667 | +0.43 (+3.17%) | 69,900 |
30 Sep 2003 | USD | 13.5 | 13.6 | 13.2 | 13.56 | 9,040,000 | +0.1 (+0.74%) | 41,600 |
29 Sep 2003 | USD | 13.15 | 13.5 | 13.1 | 13.46 | 8,973,333.3333 | +0.26 (+1.97%) | 6,900 |
26 Sep 2003 | USD | 13.08 | 13.2 | 13 | 13.2 | 8,800,000 | +0.12 (+0.92%) | 23,900 |
25 Sep 2003 | USD | 13.35 | 13.35 | 13.04 | 13.08 | 8,720,000 | -0.23 (-1.73%) | 8,400 |
24 Sep 2003 | USD | 13.65 | 13.7 | 13.31 | 13.31 | 8,873,333.3333 | -0.19 (-1.41%) | 51,800 |
23 Sep 2003 | USD | 13.35 | 13.6 | 13.35 | 13.5 | 9,000,000 | +0.1 (+0.75%) | 13,800 |
22 Sep 2003 | USD | 13.75 | 13.8 | 13.3 | 13.4 | 8,933,333.3333 | -0.35 (-2.55%) | 2,400 |
19 Sep 2003 | USD | 14.05 | 14.05 | 13.7 | 13.75 | 9,166,666.6667 | -0.44 (-3.10%) | 4,500 |
18 Sep 2003 | USD | 13.8 | 14.19 | 13.8 | 14.19 | 9,460,000 | +0.53 (+3.88%) | 13,200 |
17 Sep 2003 | USD | 13.14 | 13.66 | 13.14 | 13.66 | 9,106,666.6667 | +0.62 (+4.75%) | 8,500 |
16 Sep 2003 | USD | 13.65 | 13.66 | 12.92 | 13.04 | 8,693,333.3333 | -0.68 (-4.96%) | 111,600 |
15 Sep 2003 | USD | 14.14 | 14.14 | 13.72 | 13.72 | 9,146,666.6667 | -0.38 (-2.70%) | 4,100 |
12 Sep 2003 | USD | 14.2 | 14.4 | 14.1 | 14.1 | 9,400,000 | -0.35 (-2.42%) | 3,900 |
11 Sep 2003 | USD | 14.25 | 14.8 | 14.21 | 14.45 | 9,633,333.3333 | +0.11 (+0.77%) | 12,500 |
10 Sep 2003 | USD | 14.05 | 14.36 | 14.05 | 14.34 | 9,560,000 | +0.23 (+1.63%) | 9,300 |
9 Sep 2003 | USD | 14.45 | 14.55 | 14.05 | 14.11 | 9,406,666.6667 | -0.49 (-3.36%) | 6,000 |
8 Sep 2003 | USD | 15 | 15 | 14.6 | 14.6 | 9,733,333.3333 | -0.19 (-1.28%) | 3,800 |
5 Sep 2003 | USD | 14.4 | 14.79 | 14.3 | 14.79 | 9,860,000 | +0.47 (+3.28%) | 6,300 |
4 Sep 2003 | USD | 14.2 | 14.5 | 14.2 | 14.32 | 9,546,666.6667 | +0.22 (+1.56%) | 1,300 |
3 Sep 2003 | USD | 14.2 | 14.24 | 14.02 | 14.1 | 9,400,000 | +0.02 (+0.14%) | 50,300 |
2 Sep 2003 | USD | 13.9 | 14.19 | 13.9 | 14.08 | 9,386,666.6667 | +0.24 (+1.73%) | 86,500 |
1 Sep 2003 | USD | 13.84 | 13.84 | 13.84 | 13.84 | 9,226,666.6667 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 13.95 | 13.95 | 13.75 | 13.84 | 9,226,666.6667 | -0.2 (-1.42%) | 1,800 |
28 Aug 2003 | USD | 14.23 | 14.3 | 14.04 | 14.04 | 9,360,000 | -0.16 (-1.13%) | 10,700 |
27 Aug 2003 | USD | 13.6 | 14.2 | 13.6 | 14.2 | 9,466,666.6667 | +0.72 (+5.34%) | 56,000 |