Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 22 | 23.76 | 22 | 23.2 | 278.4 | +0.64 (+2.84%) | 21,021 |
11 Nov 2003 | USD | 24.32 | 24.72 | 22 | 22.56 | 270.72 | -1.36 (-5.69%) | 32,760 |
10 Nov 2003 | USD | 23.76 | 24.16 | 23.28 | 23.92 | 287.04 | -0.08 (-0.33%) | 54,014 |
7 Nov 2003 | USD | 25.2 | 25.2 | 23.44 | 24 | 288 | -0.32 (-1.32%) | 32,493 |
6 Nov 2003 | USD | 24.96 | 25.44 | 24.16 | 24.32 | 291.84 | -0.88 (-3.49%) | 46,988 |
5 Nov 2003 | USD | 24.16 | 26.4 | 24.16 | 25.2 | 302.4 | +1.28 (+5.35%) | 38,051 |
4 Nov 2003 | USD | 23.36 | 24 | 23.36 | 23.92 | 287.04 | +0.56 (+2.40%) | 13,184 |
3 Nov 2003 | USD | 23.6 | 23.92 | 23.28 | 23.36 | 280.32 | 0.0 (0.0%) | 12,035 |
31 Oct 2003 | USD | 23.6 | 24.16 | 23.2 | 23.36 | 280.32 | -0.16 (-0.68%) | 6,732 |
30 Oct 2003 | USD | 23.28 | 24.16 | 23.28 | 23.52 | 282.24 | -0.24 (-1.01%) | 11,174 |
29 Oct 2003 | USD | 23.44 | 23.92 | 23.2 | 23.76 | 285.12 | 0.0 (0.0%) | 13,598 |
28 Oct 2003 | USD | 24.16 | 24.72 | 23.28 | 23.76 | 285.12 | -0.72 (-2.94%) | 30,456 |
27 Oct 2003 | USD | 23.2 | 24.8 | 23.2 | 24.48 | 293.76 | +0.32 (+1.32%) | 21,878 |
24 Oct 2003 | USD | 24.16 | 24.8 | 23.6 | 24.16 | 289.92 | -0.64 (-2.58%) | 8,952 |
23 Oct 2003 | USD | 23.28 | 25.2 | 22.32 | 24.8 | 297.6 | 0.0 (0.0%) | 30,863 |
22 Oct 2003 | USD | 25.12 | 26.24 | 24.56 | 24.8 | 297.6 | -0.72 (-2.82%) | 30,973 |
21 Oct 2003 | USD | 26 | 26.4 | 25.12 | 25.52 | 306.24 | 0.0 (0.0%) | 186,181 |
20 Oct 2003 | USD | 26.08 | 26.56 | 24.08 | 25.52 | 306.24 | +1.44 (+5.98%) | 59,978 |
17 Oct 2003 | USD | 25.52 | 26.4 | 23.6 | 24.08 | 288.96 | -1.6 (-6.23%) | 87,277 |
16 Oct 2003 | USD | 25.6 | 27.12 | 24.56 | 25.68 | 308.16 | +0.24 (+0.94%) | 114,780 |
15 Oct 2003 | USD | 24.8 | 26.72 | 22.8 | 25.44 | 305.28 | +1.52 (+6.35%) | 268,963 |
14 Oct 2003 | USD | 20.4 | 24.72 | 20.4 | 23.92 | 287.04 | +2.88 (+13.69%) | 181,520 |
13 Oct 2003 | USD | 21.52 | 21.52 | 20.72 | 21.04 | 252.48 | -0.08 (-0.38%) | 32,318 |
10 Oct 2003 | USD | 21.2 | 21.76 | 20.8 | 21.12 | 253.44 | -0.08 (-0.38%) | 21,931 |
9 Oct 2003 | USD | 21.76 | 22 | 20.96 | 21.2 | 254.4 | 0.0 (0.0%) | 43,238 |
8 Oct 2003 | USD | 22 | 22 | 21.04 | 21.2 | 254.4 | -0.24 (-1.12%) | 26,204 |
7 Oct 2003 | USD | 22 | 22.08 | 21.28 | 21.44 | 257.28 | -0.48 (-2.19%) | 35,948 |
6 Oct 2003 | USD | 21.6 | 21.92 | 21.44 | 21.92 | 263.04 | +0.64 (+3.01%) | 20,829 |
3 Oct 2003 | USD | 22.08 | 22.08 | 20.72 | 21.28 | 255.36 | -0.24 (-1.12%) | 25,728 |
2 Oct 2003 | USD | 20.88 | 21.84 | 20.64 | 21.52 | 258.24 | +0.32 (+1.51%) | 37,348 |