Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 18.78 | 19.79 | 18.78 | 19.78 | 4.945 | +1.03 (+5.49%) | 785,056 |
11 Nov 2003 | USD | 18.52 | 18.79 | 18.4 | 18.75 | 4.6875 | +0.16 (+0.86%) | 241,463 |
10 Nov 2003 | USD | 19.05 | 19.09 | 18.49 | 18.59 | 4.6475 | -0.45 (-2.36%) | 214,693 |
7 Nov 2003 | USD | 18.64 | 19.1 | 18.54 | 19.04 | 4.76 | +0.44 (+2.37%) | 281,950 |
6 Nov 2003 | USD | 18.76 | 18.77 | 18.5 | 18.6 | 4.65 | -0.13 (-0.69%) | 280,106 |
5 Nov 2003 | USD | 18.92 | 19 | 18.63 | 18.73 | 4.6825 | -0.06 (-0.32%) | 422,160 |
4 Nov 2003 | USD | 18.79 | 18.87 | 18.6 | 18.79 | 4.6975 | +0.01 (+0.05%) | 461,852 |
3 Nov 2003 | USD | 18.6 | 19 | 18.51 | 18.78 | 4.695 | +0.15 (+0.81%) | 352,554 |
31 Oct 2003 | USD | 18.84 | 19.1 | 18.54 | 18.63 | 4.6575 | -0.43 (-2.26%) | 285,164 |
30 Oct 2003 | USD | 19.1 | 19.44 | 18.88 | 19.06 | 4.765 | -0.02 (-0.10%) | 541,487 |
29 Oct 2003 | USD | 19.07 | 19.1 | 18.76 | 19.08 | 4.77 | -0.21 (-1.09%) | 576,724 |
28 Oct 2003 | USD | 17.86 | 19.36 | 17.81 | 19.29 | 4.8225 | +1.45 (+8.13%) | 1,077,380 |
27 Oct 2003 | USD | 17.28 | 17.89 | 17.19 | 17.84 | 4.46 | +0.57 (+3.30%) | 608,536 |
24 Oct 2003 | USD | 17.2 | 17.4 | 17.03 | 17.27 | 4.3175 | +0.19 (+1.11%) | 359,398 |
23 Oct 2003 | USD | 16.26 | 17.35 | 16.07 | 17.08 | 4.27 | +0.86 (+5.30%) | 1,284,550 |
22 Oct 2003 | USD | 16.38 | 16.55 | 16.2 | 16.22 | 4.055 | -0.31 (-1.88%) | 242,137 |
21 Oct 2003 | USD | 16.48 | 16.6 | 16.39 | 16.53 | 4.1325 | +0.02 (+0.12%) | 190,962 |
20 Oct 2003 | USD | 16.63 | 16.7 | 16.45 | 16.51 | 4.1275 | +0.02 (+0.12%) | 150,863 |
17 Oct 2003 | USD | 16.79 | 16.83 | 16.49 | 16.49 | 4.1225 | -0.29 (-1.73%) | 198,048 |
16 Oct 2003 | USD | 16.9 | 16.94 | 16.6 | 16.78 | 4.195 | -0.02 (-0.12%) | 227,956 |
15 Oct 2003 | USD | 16.55 | 16.84 | 16.25 | 16.8 | 4.2 | +0.3 (+1.82%) | 430,437 |
14 Oct 2003 | USD | 16.3 | 16.5 | 16.09 | 16.5 | 4.125 | +0.28 (+1.73%) | 411,042 |
13 Oct 2003 | USD | 16.11 | 16.28 | 16.051 | 16.22 | 4.055 | +0.04 (+0.25%) | 215,736 |
10 Oct 2003 | USD | 16.13 | 16.25 | 16.05 | 16.18 | 4.045 | -0.09 (-0.55%) | 336,073 |
9 Oct 2003 | USD | 15.96 | 16.4 | 15.96 | 16.27 | 4.0675 | +0.31 (+1.94%) | 207,879 |
8 Oct 2003 | USD | 16.2 | 16.33 | 15.96 | 15.96 | 3.99 | -0.44 (-2.68%) | 145,094 |
7 Oct 2003 | USD | 16.29 | 16.4 | 16.17 | 16.4 | 4.1 | +0.06 (+0.37%) | 179,585 |
6 Oct 2003 | USD | 16.14 | 16.34 | 16.09 | 16.34 | 4.085 | +0.18 (+1.11%) | 292,425 |
3 Oct 2003 | USD | 15.88 | 16.29 | 15.88 | 16.16 | 4.04 | +0.33 (+2.08%) | 170,248 |
2 Oct 2003 | USD | 15.61 | 15.88 | 15.53 | 15.83 | 3.9575 | -0.05 (-0.31%) | 164,827 |