Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 12.04 | 12.32 | 12.03 | 12.23 | 12.23 | -0.01 (-0.08%) | 31,500 |
30 Sep 2003 | USD | 12.39 | 12.43 | 12.14 | 12.24 | 12.24 | -0.25 (-2.00%) | 56,000 |
29 Sep 2003 | USD | 12.47 | 12.59 | 12.36 | 12.49 | 12.49 | +0.18 (+1.46%) | 58,000 |
26 Sep 2003 | USD | 12.2 | 12.4 | 12.2 | 12.31 | 12.31 | 0.0 (0.0%) | 32,800 |
25 Sep 2003 | USD | 12.38 | 12.41 | 12.24 | 12.31 | 12.31 | -0.2 (-1.60%) | 39,400 |
24 Sep 2003 | USD | 12.63 | 12.71 | 12.5 | 12.51 | 12.51 | -0.1 (-0.79%) | 33,300 |
23 Sep 2003 | USD | 12.45 | 12.73 | 12.45 | 12.61 | 12.61 | +0.23 (+1.86%) | 47,300 |
22 Sep 2003 | USD | 12.27 | 12.38 | 12.2 | 12.38 | 12.38 | -0.36 (-2.83%) | 138,800 |
19 Sep 2003 | USD | 12.66 | 12.74 | 12.47 | 12.74 | 12.74 | -0.01 (-0.08%) | 112,500 |
18 Sep 2003 | USD | 12.75 | 12.83 | 12.65 | 12.75 | 12.75 | -0.29 (-2.22%) | 69,500 |
17 Sep 2003 | USD | 13.1 | 13.12 | 12.96 | 13.04 | 13.04 | -0.16 (-1.21%) | 48,200 |
16 Sep 2003 | USD | 13.01 | 13.2 | 12.95 | 13.2 | 13.2 | +0.33 (+2.56%) | 54,500 |
15 Sep 2003 | USD | 12.97 | 13 | 12.83 | 12.87 | 12.87 | -0.19 (-1.45%) | 38,500 |
12 Sep 2003 | USD | 12.96 | 13.08 | 12.96 | 13.06 | 13.06 | +0.36 (+2.83%) | 77,500 |
11 Sep 2003 | USD | 12.6 | 12.81 | 12.6 | 12.7 | 12.7 | +0.09 (+0.71%) | 63,500 |
10 Sep 2003 | USD | 12.59 | 12.66 | 12.45 | 12.61 | 12.61 | -0.27 (-2.10%) | 61,300 |
9 Sep 2003 | USD | 13.14 | 13.19 | 12.84 | 12.88 | 12.88 | -0.36 (-2.72%) | 73,100 |
8 Sep 2003 | USD | 13.17 | 13.39 | 13.11 | 13.24 | 13.24 | +0.3 (+2.32%) | 63,400 |
5 Sep 2003 | USD | 12.75 | 12.99 | 12.74 | 12.94 | 12.94 | +0.01 (+0.08%) | 96,200 |
4 Sep 2003 | USD | 13.15 | 13.15 | 12.8 | 12.93 | 12.93 | -0.22 (-1.67%) | 41,500 |
3 Sep 2003 | USD | 13.29 | 13.29 | 13.05 | 13.15 | 13.15 | +0.12 (+0.92%) | 151,700 |
2 Sep 2003 | USD | 13.01 | 13.06 | 12.86 | 13.03 | 13.03 | +0.14 (+1.09%) | 123,400 |
1 Sep 2003 | USD | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 12.82 | 12.99 | 12.72 | 12.89 | 12.89 | +0.14 (+1.10%) | 82,900 |
28 Aug 2003 | USD | 12.6 | 12.81 | 12.59 | 12.75 | 12.75 | -0.05 (-0.39%) | 32,300 |
27 Aug 2003 | USD | 12.73 | 12.9 | 12.73 | 12.8 | 12.8 | +0.31 (+2.48%) | 71,600 |
26 Aug 2003 | USD | 12.51 | 12.51 | 12.29 | 12.49 | 12.49 | -0.33 (-2.57%) | 128,800 |
25 Aug 2003 | USD | 12.92 | 12.92 | 12.69 | 12.82 | 12.82 | -0.16 (-1.23%) | 389,900 |
22 Aug 2003 | USD | 13.03 | 13.17 | 12.98 | 12.98 | 12.98 | -0.38 (-2.84%) | 78,700 |
21 Aug 2003 | USD | 13.27 | 13.45 | 13.25 | 13.36 | 13.36 | +0.28 (+2.14%) | 113,900 |