Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 12.92 | 13.05 | 12.77 | 13 | 8.6667 | +0.15 (+1.17%) | 83,166 |
11 Nov 2003 | USD | 12.98 | 13.03 | 12.73 | 12.85 | 8.5667 | -0.12 (-0.93%) | 125,726 |
10 Nov 2003 | USD | 12.999 | 13.1 | 12.85 | 12.97 | 8.6467 | 0.0 (0.0%) | 263,899 |
7 Nov 2003 | USD | 13.1 | 13.2 | 12.75 | 12.97 | 8.6467 | -0.19 (-1.44%) | 203,421 |
6 Nov 2003 | USD | 13.18 | 13.47 | 12.95 | 13.16 | 8.7733 | +0.05 (+0.38%) | 109,770 |
5 Nov 2003 | USD | 13.29 | 13.34 | 12.92 | 13.11 | 8.74 | -0.19 (-1.43%) | 121,886 |
4 Nov 2003 | USD | 13.299 | 13.34 | 13.12 | 13.3 | 8.8667 | +0.03 (+0.23%) | 163,739 |
3 Nov 2003 | USD | 13.24 | 13.4 | 13 | 13.27 | 8.8467 | +0.27 (+2.08%) | 244,336 |
31 Oct 2003 | USD | 13.06 | 13.2 | 12.86 | 13 | 8.6667 | 0.0 (0.0%) | 404,502 |
30 Oct 2003 | USD | 13.49 | 13.49 | 12.87 | 13 | 8.6667 | -0.5 (-3.70%) | 554,949 |
29 Oct 2003 | USD | 13.04 | 13.51 | 12.98 | 13.5 | 9 | +0.25 (+1.89%) | 441,183 |
28 Oct 2003 | USD | 12.89 | 13.25 | 12.71 | 13.25 | 8.8333 | +0.48 (+3.76%) | 332,986 |
27 Oct 2003 | USD | 12.67 | 12.96 | 12.56 | 12.77 | 8.5133 | +0.28 (+2.24%) | 254,442 |
24 Oct 2003 | USD | 12.6 | 13.96 | 12.24 | 12.49 | 8.3267 | +1.32 (+11.82%) | 3,038,826 |
23 Oct 2003 | USD | 10.95 | 11.5 | 10.86 | 11.17 | 7.4467 | +0.17 (+1.55%) | 858,037 |
22 Oct 2003 | USD | 12.201 | 12.25 | 10.99 | 11 | 7.3333 | -1.69 (-13.32%) | 755,289 |
21 Oct 2003 | USD | 12.91 | 12.96 | 12.5 | 12.69 | 8.46 | -0.27 (-2.08%) | 349,878 |
20 Oct 2003 | USD | 13.151 | 13.24 | 12.76 | 12.96 | 8.64 | -0.19 (-1.44%) | 323,308 |
17 Oct 2003 | USD | 13.43 | 13.54 | 12.87 | 13.15 | 8.7667 | -0.31 (-2.30%) | 384,138 |
16 Oct 2003 | USD | 13.31 | 13.48 | 13.13 | 13.46 | 8.9733 | +0.26 (+1.97%) | 287,013 |
15 Oct 2003 | USD | 13.1094 | 13.25 | 12.99 | 13.2 | 8.8 | +0.2 (+1.54%) | 138,731 |
14 Oct 2003 | USD | 12.521 | 13.03 | 12.41 | 13 | 8.6667 | +0.5 (+4%) | 178,783 |
13 Oct 2003 | USD | 12.41 | 12.683 | 12.1 | 12.5 | 8.3333 | +0.25 (+2.04%) | 504,681 |
10 Oct 2003 | USD | 12.79 | 12.79 | 11.79 | 12.25 | 8.1667 | -0.421 (-3.32%) | 311,364 |
9 Oct 2003 | USD | 13.27 | 13.4 | 12.6 | 12.671 | 8.4473 | -0.329 (-2.53%) | 305,784 |
8 Oct 2003 | USD | 12.4 | 13.52 | 12.4 | 13 | 8.6667 | +0.62 (+5.01%) | 624,438 |
7 Oct 2003 | USD | 11.7 | 12.7 | 11.69 | 12.38 | 8.2533 | +0.69 (+5.90%) | 491,536 |
6 Oct 2003 | USD | 11.29 | 12.09 | 10.81 | 11.69 | 7.7933 | +0.85 (+7.84%) | 682,276 |
3 Oct 2003 | USD | 10.75 | 11.28 | 10.41 | 10.84 | 7.2267 | +0.19 (+1.78%) | 331,915 |
2 Oct 2003 | USD | 11 | 11.22 | 10.65 | 10.65 | 7.1 | -0.38 (-3.45%) | 350,673 |