Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | USD | 12.3 | 12.49 | 12.3 | 12.48 | 12.48 | +0.08 (+0.65%) | 41,400 |
23 Sep 2003 | USD | 12.4 | 12.4 | 12.27 | 12.4 | 12.4 | +0.03 (+0.24%) | 58,800 |
22 Sep 2003 | USD | 12.46 | 12.49 | 12.26 | 12.37 | 12.37 | -0.09 (-0.72%) | 64,800 |
19 Sep 2003 | USD | 12.22 | 12.46 | 12.22 | 12.46 | 12.46 | +0.21 (+1.71%) | 65,500 |
18 Sep 2003 | USD | 12.24 | 12.34 | 12.15 | 12.25 | 12.25 | +0.04 (+0.33%) | 74,066 |
17 Sep 2003 | USD | 12.11 | 12.24 | 12.01 | 12.21 | 12.21 | +0.11 (+0.91%) | 68,000 |
16 Sep 2003 | USD | 12 | 12.1 | 11.8 | 12.1 | 12.1 | +0.05 (+0.41%) | 73,350 |
15 Sep 2003 | USD | 12.1 | 12.199 | 12.01 | 12.05 | 12.05 | -0.07 (-0.58%) | 64,100 |
12 Sep 2003 | USD | 12.35 | 12.35 | 12.12 | 12.12 | 12.12 | -0.18 (-1.46%) | 71,900 |
11 Sep 2003 | USD | 12.3 | 12.48 | 12.3 | 12.3 | 12.3 | -0.1 (-0.81%) | 86,150 |
10 Sep 2003 | USD | 12.2 | 12.5 | 12.19 | 12.4 | 12.4 | +0.04 (+0.32%) | 114,800 |
9 Sep 2003 | USD | 12.52 | 12.52 | 12.33 | 12.36 | 12.36 | -0.2 (-1.59%) | 72,643 |
8 Sep 2003 | USD | 12.55 | 12.58 | 12.35 | 12.56 | 12.56 | -0.09 (-0.71%) | 66,800 |
5 Sep 2003 | USD | 12.55 | 12.7 | 12.4 | 12.65 | 12.65 | +0.05 (+0.40%) | 115,600 |
4 Sep 2003 | USD | 12.3 | 12.65 | 12.27 | 12.6 | 12.6 | +0.15 (+1.20%) | 162,600 |
3 Sep 2003 | USD | 12.35 | 12.5 | 12.35 | 12.45 | 12.45 | -0.04 (-0.32%) | 131,450 |
2 Sep 2003 | USD | 11.95 | 12.5 | 11.93 | 12.49 | 12.49 | +0.59 (+4.96%) | 223,848 |
1 Sep 2003 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 12.5 | 12.5 | 11.85 | 11.9 | 11.9 | -0.55 (-4.42%) | 73,200 |
28 Aug 2003 | USD | 12.47 | 12.6 | 12.45 | 12.45 | 12.45 | -0.25 (-1.97%) | 293,600 |
27 Aug 2003 | USD | 12.55 | 12.7 | 12.45 | 12.7 | 12.7 | +0.25 (+2.01%) | 82,700 |
26 Aug 2003 | USD | 12.45 | 12.65 | 12.25 | 12.45 | 12.45 | 0.0 (0.0%) | 167,700 |
25 Aug 2003 | USD | 12.5 | 12.8 | 12.35 | 12.45 | 12.45 | -0.05 (-0.40%) | 223,700 |
22 Aug 2003 | USD | 12.8 | 12.95 | 12.5 | 12.5 | 12.5 | -0.29 (-2.27%) | 143,300 |
21 Aug 2003 | USD | 12.45 | 12.8 | 12.45 | 12.79 | 12.79 | +0.34 (+2.73%) | 195,700 |
20 Aug 2003 | USD | 12.32 | 12.75 | 11.99 | 12.45 | 12.45 | +0.15 (+1.22%) | 345,600 |
19 Aug 2003 | USD | 12.63 | 12.65 | 12.3 | 12.3 | 12.3 | -0.3 (-2.38%) | 562,900 |
18 Aug 2003 | USD | 12.55 | 12.71 | 12.47 | 12.6 | 12.6 | +0.14 (+1.12%) | 260,000 |
15 Aug 2003 | USD | 12.6 | 12.74 | 12.35 | 12.46 | 12.46 | -0.04 (-0.32%) | 254,600 |
14 Aug 2003 | USD | 11.95 | 12.68 | 11.9 | 12.5 | 12.5 | +0.51 (+4.25%) | 829,650 |