Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2003 | USD | 12.43 | 12.55 | 12.35 | 12.45 | 12.45 | 0.0 (0.0%) | 33,100 |
25 Sep 2003 | USD | 12.55 | 12.64 | 12.45 | 12.45 | 12.45 | -0.16 (-1.27%) | 70,500 |
24 Sep 2003 | USD | 12.65 | 12.7 | 12.56 | 12.61 | 12.61 | -0.13 (-1.02%) | 36,000 |
23 Sep 2003 | USD | 12.57 | 12.92 | 12.57 | 12.74 | 12.74 | +0.21 (+1.68%) | 79,500 |
22 Sep 2003 | USD | 12.64 | 12.69 | 12.48 | 12.53 | 12.53 | -0.17 (-1.34%) | 35,900 |
19 Sep 2003 | USD | 12.77 | 12.8 | 12.5 | 12.7 | 12.7 | -0.17 (-1.32%) | 44,700 |
18 Sep 2003 | USD | 12.76 | 12.87 | 12.73 | 12.87 | 12.87 | +0.06 (+0.47%) | 43,000 |
17 Sep 2003 | USD | 12.95 | 13 | 12.8 | 12.81 | 12.81 | -0.17 (-1.31%) | 167,400 |
16 Sep 2003 | USD | 12.61 | 12.98 | 12.5 | 12.98 | 12.98 | +0.38 (+3.02%) | 46,700 |
15 Sep 2003 | USD | 12.8 | 12.85 | 12.55 | 12.6 | 12.6 | -0.16 (-1.25%) | 39,300 |
12 Sep 2003 | USD | 12.98 | 12.98 | 12.7 | 12.76 | 12.76 | -0.28 (-2.15%) | 60,800 |
11 Sep 2003 | USD | 12.51 | 13.05 | 12.51 | 13.04 | 13.04 | +0.59 (+4.74%) | 97,000 |
10 Sep 2003 | USD | 12.3 | 12.58 | 12.18 | 12.45 | 12.45 | +0.1 (+0.81%) | 57,800 |
9 Sep 2003 | USD | 12.35 | 12.5 | 12.25 | 12.35 | 12.35 | -0.05 (-0.40%) | 30,000 |
8 Sep 2003 | USD | 12.25 | 12.5 | 12.25 | 12.4 | 12.4 | +0.15 (+1.22%) | 41,400 |
5 Sep 2003 | USD | 12.26 | 12.49 | 12.25 | 12.25 | 12.25 | -0.02 (-0.16%) | 43,600 |
4 Sep 2003 | USD | 12.35 | 12.41 | 12.2 | 12.27 | 12.27 | -0.13 (-1.05%) | 88,800 |
3 Sep 2003 | USD | 12.26 | 12.47 | 12.25 | 12.4 | 12.4 | +0.15 (+1.22%) | 54,800 |
2 Sep 2003 | USD | 11.76 | 12.25 | 11.76 | 12.25 | 12.25 | +0.5 (+4.26%) | 89,500 |
1 Sep 2003 | USD | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 11.83 | 11.89 | 11.7 | 11.75 | 11.75 | -0.09 (-0.76%) | 30,400 |
28 Aug 2003 | USD | 11.75 | 11.86 | 11.65 | 11.84 | 11.84 | +0.09 (+0.77%) | 52,700 |
27 Aug 2003 | USD | 11.7 | 11.75 | 11.62 | 11.75 | 11.75 | +0.01 (+0.09%) | 20,700 |
26 Aug 2003 | USD | 11.61 | 11.75 | 11.52 | 11.74 | 11.74 | +0.04 (+0.34%) | 85,100 |
25 Aug 2003 | USD | 11.7 | 11.74 | 11.5 | 11.7 | 11.7 | +0.05 (+0.43%) | 26,300 |
22 Aug 2003 | USD | 11.74 | 11.74 | 11.5 | 11.65 | 11.65 | -0.09 (-0.77%) | 26,900 |
21 Aug 2003 | USD | 11.6 | 11.75 | 11.59 | 11.74 | 11.74 | +0.14 (+1.21%) | 55,400 |
20 Aug 2003 | USD | 11.45 | 11.6 | 11.31 | 11.6 | 11.6 | +0.1 (+0.87%) | 61,200 |
19 Aug 2003 | USD | 11.5 | 11.56 | 11.45 | 11.5 | 11.5 | 0.0 (0.0%) | 53,400 |
18 Aug 2003 | USD | 11.32 | 11.53 | 11.25 | 11.5 | 11.5 | +0.18 (+1.59%) | 60,600 |