Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | USD | 13.97 | 14.05 | 13.9 | 13.98 | 13.98 | +0.11 (+0.79%) | 43,100 |
6 Nov 2003 | USD | 13.7 | 13.91 | 13.7 | 13.87 | 13.87 | +0.08 (+0.58%) | 34,700 |
5 Nov 2003 | USD | 14.03 | 14.15 | 13.7 | 13.79 | 13.79 | -0.29 (-2.06%) | 56,200 |
4 Nov 2003 | USD | 13.9 | 14.11 | 13.86 | 14.08 | 14.08 | +0.13 (+0.93%) | 30,509 |
3 Nov 2003 | USD | 13.58 | 13.95 | 13.55 | 13.95 | 13.95 | +0.34 (+2.50%) | 20,130 |
31 Oct 2003 | USD | 13.85 | 13.9 | 13.6 | 13.61 | 13.61 | -0.16 (-1.16%) | 15,200 |
30 Oct 2003 | USD | 13.85 | 13.85 | 13.55 | 13.77 | 13.77 | -0.04 (-0.29%) | 20,700 |
29 Oct 2003 | USD | 13.2 | 13.81 | 11.3 | 13.81 | 13.81 | +0.31 (+2.30%) | 37,600 |
28 Oct 2003 | USD | 13.5 | 13.55 | 13.42 | 13.5 | 13.5 | -0.05 (-0.37%) | 43,400 |
27 Oct 2003 | USD | 13.05 | 13.6 | 13.05 | 13.55 | 13.55 | +0.54 (+4.15%) | 68,700 |
24 Oct 2003 | USD | 13.1 | 13.12 | 13 | 13.01 | 13.01 | -0.09 (-0.69%) | 44,700 |
23 Oct 2003 | USD | 13.15 | 13.25 | 13.01 | 13.1 | 13.1 | -0.1 (-0.76%) | 34,300 |
22 Oct 2003 | USD | 13.3 | 13.35 | 13.2 | 13.2 | 13.2 | -0.13 (-0.98%) | 134,100 |
21 Oct 2003 | USD | 13.38 | 13.48 | 13.28 | 13.33 | 13.33 | -0.05 (-0.37%) | 24,200 |
20 Oct 2003 | USD | 13.45 | 13.55 | 13.35 | 13.38 | 13.38 | -0.02 (-0.15%) | 17,300 |
17 Oct 2003 | USD | 13.65 | 13.89 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 43,900 |
16 Oct 2003 | USD | 13.6 | 13.78 | 13.51 | 13.6 | 13.6 | -0.05 (-0.37%) | 21,500 |
15 Oct 2003 | USD | 13.75 | 13.75 | 13.4 | 13.65 | 13.65 | -0.1 (-0.73%) | 46,300 |
14 Oct 2003 | USD | 13.45 | 13.75 | 13.45 | 13.75 | 13.75 | +0.35 (+2.61%) | 30,900 |
13 Oct 2003 | USD | 13.15 | 13.5 | 13.07 | 13.4 | 13.4 | +0.25 (+1.90%) | 15,600 |
10 Oct 2003 | USD | 13.15 | 13.15 | 13.1 | 13.15 | 13.15 | 0.0 (0.0%) | 21,300 |
9 Oct 2003 | USD | 13.1 | 13.23 | 13.1 | 13.15 | 13.15 | +0.14 (+1.08%) | 26,300 |
8 Oct 2003 | USD | 13.25 | 13.25 | 13 | 13.01 | 13.01 | -0.23 (-1.74%) | 23,200 |
7 Oct 2003 | USD | 13.15 | 13.24 | 13.06 | 13.24 | 13.24 | +0.07 (+0.53%) | 32,400 |
6 Oct 2003 | USD | 13.1 | 13.18 | 13.05 | 13.17 | 13.17 | +0.09 (+0.69%) | 23,200 |
3 Oct 2003 | USD | 12.8 | 13.08 | 12.8 | 13.08 | 13.08 | +0.34 (+2.67%) | 77,300 |
2 Oct 2003 | USD | 12.7 | 12.85 | 12.64 | 12.74 | 12.74 | +0.12 (+0.95%) | 36,500 |
1 Oct 2003 | USD | 12.45 | 12.8 | 12.4 | 12.62 | 12.62 | +0.17 (+1.37%) | 58,600 |
30 Sep 2003 | USD | 12.35 | 12.53 | 12.3 | 12.45 | 12.45 | +0.09 (+0.73%) | 58,100 |
29 Sep 2003 | USD | 12.4 | 12.48 | 12.27 | 12.36 | 12.36 | -0.09 (-0.72%) | 29,900 |