Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2003 | USD | 13.95 | 13.95 | 13.56 | 13.7 | 13.7 | -0.23 (-1.65%) | 102,600 |
29 Oct 2003 | USD | 13.98 | 14.06 | 13.85 | 13.93 | 13.93 | -0.02 (-0.14%) | 169,300 |
28 Oct 2003 | USD | 14.14 | 14.14 | 13.75 | 13.95 | 13.95 | -0.15 (-1.06%) | 162,500 |
27 Oct 2003 | USD | 13.7 | 14.1 | 13.59 | 14.1 | 14.1 | +0.46 (+3.37%) | 357,300 |
24 Oct 2003 | USD | 13.6 | 13.72 | 13.42 | 13.64 | 13.64 | -0.01 (-0.07%) | 121,600 |
23 Oct 2003 | USD | 13.37 | 13.9 | 13.37 | 13.65 | 13.65 | +0.32 (+2.40%) | 198,200 |
22 Oct 2003 | USD | 13.55 | 13.55 | 13.03 | 13.33 | 13.33 | -0.22 (-1.62%) | 82,400 |
21 Oct 2003 | USD | 13.6 | 13.7 | 13.45 | 13.55 | 13.55 | +0.03 (+0.22%) | 119,800 |
20 Oct 2003 | USD | 13.3 | 13.72 | 13.3 | 13.52 | 13.52 | +0.12 (+0.90%) | 71,900 |
17 Oct 2003 | USD | 13.98 | 14 | 13.4 | 13.4 | 13.4 | -0.55 (-3.94%) | 100,300 |
16 Oct 2003 | USD | 13.85 | 14 | 13.85 | 13.95 | 13.95 | +0.09 (+0.65%) | 53,000 |
15 Oct 2003 | USD | 14.2 | 14.25 | 13.85 | 13.86 | 13.86 | -0.24 (-1.70%) | 108,400 |
14 Oct 2003 | USD | 13.95 | 14.35 | 13.95 | 14.1 | 14.1 | +0.15 (+1.08%) | 77,300 |
13 Oct 2003 | USD | 14 | 14.5 | 13.9 | 13.95 | 13.95 | -0.05 (-0.36%) | 120,700 |
10 Oct 2003 | USD | 14.24 | 14.24 | 13.92 | 14 | 14 | -0.24 (-1.69%) | 184,700 |
9 Oct 2003 | USD | 14.4 | 14.75 | 13.82 | 14.24 | 14.24 | +0.29 (+2.08%) | 348,100 |
8 Oct 2003 | USD | 13.95 | 14 | 13.8 | 13.95 | 13.95 | +0.16 (+1.16%) | 141,600 |
7 Oct 2003 | USD | 13.78 | 13.85 | 13.64 | 13.79 | 13.79 | +0.31 (+2.30%) | 493,600 |
6 Oct 2003 | USD | 13.37 | 13.7 | 13.25 | 13.48 | 13.48 | +0.11 (+0.82%) | 231,400 |
3 Oct 2003 | USD | 13 | 13.37 | 12.91 | 13.37 | 13.37 | +0.44 (+3.40%) | 330,400 |
2 Oct 2003 | USD | 12.98 | 12.99 | 12.88 | 12.93 | 12.93 | +0.03 (+0.23%) | 170,900 |
1 Oct 2003 | USD | 12.57 | 12.98 | 12.55 | 12.9 | 12.9 | +0.43 (+3.45%) | 351,800 |
30 Sep 2003 | USD | 12.68 | 12.68 | 12.44 | 12.47 | 12.47 | -0.11 (-0.87%) | 339,200 |
29 Sep 2003 | USD | 12.99 | 12.99 | 12.5 | 12.58 | 12.58 | +0.61 (+5.10%) | 265,200 |
26 Sep 2003 | USD | 12.26 | 12.36 | 11.79 | 11.97 | 11.97 | -0.29 (-2.37%) | 91,300 |
25 Sep 2003 | USD | 12.35 | 12.45 | 12.16 | 12.26 | 12.26 | -0.02 (-0.16%) | 66,000 |
24 Sep 2003 | USD | 12.48 | 12.51 | 12 | 12.28 | 12.28 | -0.1 (-0.81%) | 58,800 |
23 Sep 2003 | USD | 12.48 | 12.5 | 12.37 | 12.38 | 12.38 | -0.1 (-0.80%) | 56,500 |
22 Sep 2003 | USD | 12.43 | 12.5 | 12.3 | 12.48 | 12.48 | -0.01 (-0.08%) | 26,100 |
19 Sep 2003 | USD | 12.43 | 12.6 | 12.43 | 12.49 | 12.49 | -0.02 (-0.16%) | 92,800 |