Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | USD | 16.5 | 16.5 | 15.65 | 15.65 | 15.65 | -0.35 (-2.19%) | 22,950 |
31 Oct 2003 | USD | 16.5 | 16.5 | 15.95 | 16 | 16 | -0.1 (-0.62%) | 38,900 |
30 Oct 2003 | USD | 16.1 | 16.6 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 20,300 |
29 Oct 2003 | USD | 15.05 | 16.2 | 14.97 | 16.15 | 16.15 | +1.179 (+7.88%) | 72,550 |
28 Oct 2003 | USD | 14.95 | 14.971 | 14.95 | 14.971 | 14.971 | -0.079 (-0.52%) | 500 |
27 Oct 2003 | USD | 15.3 | 15.3 | 14.9 | 15.05 | 15.05 | -0.15 (-0.99%) | 34,900 |
24 Oct 2003 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.35 (+2.36%) | 100 |
23 Oct 2003 | USD | 15.1 | 15.25 | 14.85 | 14.85 | 14.85 | -0.4 (-2.62%) | 3,100 |
22 Oct 2003 | USD | 14.76 | 15.39 | 14.75 | 15.25 | 15.25 | +0.45 (+3.04%) | 79,800 |
21 Oct 2003 | USD | 15.08 | 15.08 | 14.8 | 14.8 | 14.8 | -0.33 (-2.18%) | 5,200 |
20 Oct 2003 | USD | 15.13 | 15.13 | 15.05 | 15.13 | 15.13 | +0.13 (+0.87%) | 1,400 |
17 Oct 2003 | USD | 15.07 | 15.5 | 15 | 15 | 15 | 0.0 (0.0%) | 2,700 |
16 Oct 2003 | USD | 15.34 | 15.34 | 15 | 15 | 15 | -0.26 (-1.70%) | 4,100 |
15 Oct 2003 | USD | 15.55 | 15.6 | 15.26 | 15.26 | 15.26 | 0.0 (0.0%) | 32,176 |
14 Oct 2003 | USD | 15.36 | 15.5 | 15.14 | 15.26 | 15.26 | +0.09 (+0.59%) | 7,200 |
13 Oct 2003 | USD | 15.4 | 15.4 | 15.13 | 15.17 | 15.17 | +0.16 (+1.07%) | 10,000 |
10 Oct 2003 | USD | 15.4 | 15.4 | 15 | 15.01 | 15.01 | -0.11 (-0.73%) | 2,200 |
9 Oct 2003 | USD | 14.99 | 15.4 | 14.5 | 15.12 | 15.12 | +0.87 (+6.11%) | 141,800 |
8 Oct 2003 | USD | 15.44 | 15.44 | 14.25 | 14.25 | 14.25 | -0.47 (-3.19%) | 28,500 |
7 Oct 2003 | USD | 15.6 | 15.6 | 14.72 | 14.72 | 14.72 | -0.53 (-3.48%) | 15,268 |
6 Oct 2003 | USD | 15.43 | 15.75 | 15.25 | 15.25 | 15.25 | +0.05 (+0.33%) | 25,200 |
3 Oct 2003 | USD | 15.75 | 15.9 | 15.2 | 15.2 | 15.2 | -0.1 (-0.65%) | 34,600 |
2 Oct 2003 | USD | 15.75 | 15.75 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 8,200 |
1 Oct 2003 | USD | 15.7 | 15.9 | 15.3 | 15.3 | 15.3 | -0.5 (-3.16%) | 59,900 |
30 Sep 2003 | USD | 15.8 | 16 | 15.44 | 15.8 | 15.8 | 0.0 (0.0%) | 10,700 |
29 Sep 2003 | USD | 16 | 16.05 | 15.49 | 15.8 | 15.8 | -0.14 (-0.88%) | 85,000 |
26 Sep 2003 | USD | 15.75 | 16.1 | 15.75 | 15.94 | 15.94 | +0.19 (+1.21%) | 59,400 |
25 Sep 2003 | USD | 15.47 | 15.75 | 15.47 | 15.75 | 15.75 | +0.75 (+5%) | 2,800 |
24 Sep 2003 | USD | 16.05 | 16.05 | 14.85 | 15 | 15 | -0.9 (-5.66%) | 27,100 |
23 Sep 2003 | USD | 15.09 | 16.3 | 15 | 15.9 | 15.9 | +0.841 (+5.58%) | 15,160 |