Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 13.6 | 13.8 | 13.11 | 13.16 | 13.16 | -0.44 (-3.24%) | 63,266 |
7 Oct 2003 | USD | 13.62 | 13.7 | 13.26 | 13.6 | 13.6 | +0.01 (+0.07%) | 22,516 |
6 Oct 2003 | USD | 13.34 | 13.67 | 13.29 | 13.59 | 13.59 | +0.31 (+2.33%) | 10,100 |
3 Oct 2003 | USD | 13.3 | 13.8 | 13.03 | 13.28 | 13.28 | -0.009 (-0.07%) | 32,740 |
2 Oct 2003 | USD | 13.45 | 13.59 | 13 | 13.289 | 13.289 | -0.321 (-2.36%) | 30,227 |
1 Oct 2003 | USD | 13.69 | 13.9 | 12.81 | 13.61 | 13.61 | -0.12 (-0.87%) | 59,267 |
30 Sep 2003 | USD | 13.81 | 14.01 | 11.41 | 13.73 | 13.73 | -2.37 (-14.72%) | 261,418 |
29 Sep 2003 | USD | 15.96 | 16.4 | 15.8 | 16.1 | 16.1 | +0.15 (+0.94%) | 20,269 |
26 Sep 2003 | USD | 16.2 | 16.29 | 15.8 | 15.95 | 15.95 | -0.24 (-1.48%) | 39,895 |
25 Sep 2003 | USD | 16.4 | 16.739 | 16.14 | 16.19 | 16.19 | -0.25 (-1.52%) | 21,733 |
24 Sep 2003 | USD | 16.2 | 17.04 | 16.1 | 16.44 | 16.44 | +0.34 (+2.11%) | 45,183 |
23 Sep 2003 | USD | 15.96 | 16.1 | 15.65 | 16.1 | 16.1 | +0.2 (+1.26%) | 40,474 |
22 Sep 2003 | USD | 15.91 | 16 | 15.3 | 15.9 | 15.9 | -0.11 (-0.69%) | 13,000 |
19 Sep 2003 | USD | 15.91 | 16.2 | 15.91 | 16.01 | 16.01 | -0.139 (-0.86%) | 20,286 |
18 Sep 2003 | USD | 16.14 | 16.23 | 15.55 | 16.149 | 16.149 | -0.081 (-0.50%) | 23,100 |
17 Sep 2003 | USD | 16.4 | 16.5 | 16.14 | 16.23 | 16.23 | -0.14 (-0.86%) | 21,668 |
16 Sep 2003 | USD | 16.68 | 16.75 | 16.02 | 16.37 | 16.37 | -0.22 (-1.33%) | 34,330 |
15 Sep 2003 | USD | 16.45 | 16.83 | 16.45 | 16.59 | 16.59 | -0.02 (-0.12%) | 11,909 |
12 Sep 2003 | USD | 16.45 | 16.75 | 16.25 | 16.61 | 16.61 | +0.17 (+1.03%) | 18,883 |
11 Sep 2003 | USD | 16.45 | 16.45 | 16.15 | 16.44 | 16.44 | +0.19 (+1.17%) | 18,181 |
10 Sep 2003 | USD | 16.07 | 16.71 | 16.01 | 16.25 | 16.25 | 0.0 (0.0%) | 43,492 |
9 Sep 2003 | USD | 16.39 | 16.49 | 16.1 | 16.25 | 16.25 | -0.13 (-0.79%) | 57,684 |
8 Sep 2003 | USD | 16.6 | 17 | 16 | 16.38 | 16.38 | +0.08 (+0.49%) | 98,600 |
5 Sep 2003 | USD | 14.89 | 16.6 | 14.5 | 16.3 | 16.3 | +1.7 (+11.64%) | 82,691 |
4 Sep 2003 | USD | 14 | 15.41 | 14 | 14.6 | 14.6 | +0.71 (+5.11%) | 96,203 |
3 Sep 2003 | USD | 13.72 | 13.89 | 13.52 | 13.89 | 13.89 | +0.17 (+1.24%) | 12,470 |
2 Sep 2003 | USD | 13.57 | 13.87 | 13.52 | 13.72 | 13.72 | -0.1 (-0.72%) | 20,500 |
1 Sep 2003 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 13.85 | 13.85 | 12.84 | 13.82 | 13.82 | +0.01 (+0.07%) | 24,268 |
28 Aug 2003 | USD | 13.6 | 13.81 | 12.96 | 13.81 | 13.81 | +0.25 (+1.84%) | 41,929 |