Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 14.9 | 14.9 | 14.8 | 14.9 | 7.45 | 0.0 (0.0%) | 710 |
18 Nov 2003 | USD | 14.9 | 15.05 | 14.25 | 14.9 | 7.45 | +0.1 (+0.68%) | 3,180 |
17 Nov 2003 | USD | 14.8 | 15.05 | 14.3 | 14.8 | 7.4 | -0.35 (-2.31%) | 23,365 |
14 Nov 2003 | USD | 15.15 | 15.17 | 15 | 15.15 | 7.575 | +0.1 (+0.66%) | 2,823 |
13 Nov 2003 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 7.525 | +0.05 (+0.33%) | 7,300 |
12 Nov 2003 | USD | 15 | 15 | 14.4 | 15 | 7.5 | +0.15 (+1.01%) | 9,862 |
11 Nov 2003 | USD | 14.85 | 14.85 | 14.3 | 14.85 | 7.425 | -0.45 (-2.94%) | 17,385 |
10 Nov 2003 | USD | 15.3 | 15.3 | 14.8 | 15.3 | 7.65 | +0.45 (+3.03%) | 3,460 |
7 Nov 2003 | USD | 14.85 | 15.65 | 14.85 | 14.85 | 7.425 | +1 (+7.22%) | 7,893 |
6 Nov 2003 | USD | 13.85 | 14 | 13.35 | 13.85 | 6.925 | -0.05 (-0.36%) | 10,795 |
5 Nov 2003 | USD | 13.9 | 14.5 | 13.75 | 13.9 | 6.95 | -0.85 (-5.76%) | 13,619 |
4 Nov 2003 | USD | 14.75 | 14.75 | 14.2 | 14.75 | 7.375 | +0.55 (+3.87%) | 6,943 |
3 Nov 2003 | USD | 14.2 | 14.5 | 14 | 14.2 | 7.1 | +0.2 (+1.43%) | 31,682 |
31 Oct 2003 | USD | 14 | 14 | 13.5 | 14 | 7 | +0.8 (+6.06%) | 77,900 |
30 Oct 2003 | USD | 13.2 | 13.35 | 12.65 | 13.2 | 6.6 | -0.45 (-3.30%) | 5,700 |
29 Oct 2003 | USD | 13.65 | 13.75 | 13.65 | 13.65 | 6.825 | -0.75 (-5.21%) | 2,800 |
28 Oct 2003 | USD | 14.4 | 14.6 | 14.4 | 14.4 | 7.2 | +0.1 (+0.70%) | 3,900 |
27 Oct 2003 | USD | 14.3 | 14.4 | 14 | 14.3 | 7.15 | +0.8 (+5.93%) | 1,100 |
24 Oct 2003 | USD | 13.5 | 13.75 | 13.5 | 13.5 | 6.75 | -0.1 (-0.74%) | 1,500 |
23 Oct 2003 | USD | 13.6 | 13.75 | 13.6 | 13.6 | 6.8 | -0.15 (-1.09%) | 3,100 |
22 Oct 2003 | USD | 13.75 | 14.25 | 13.75 | 13.75 | 6.875 | -0.6 (-4.18%) | 4,600 |
21 Oct 2003 | USD | 14.35 | 14.35 | 14.1 | 14.35 | 7.175 | +0.65 (+4.74%) | 200 |
20 Oct 2003 | USD | 13.7 | 13.71 | 13.49 | 13.7 | 6.85 | -0.8 (-5.52%) | 16,400 |
17 Oct 2003 | USD | 14.5 | 14.5 | 14.3365 | 14.5 | 7.25 | +0.5 (+3.57%) | 28,100 |
16 Oct 2003 | USD | 14 | 14 | 14 | 14 | 7 | +0.25 (+1.82%) | 0 |
15 Oct 2003 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 6.875 | -0.05 (-0.36%) | 0 |
14 Oct 2003 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 6.9 | +0.05 (+0.36%) | 0 |
13 Oct 2003 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 6.875 | -0.15 (-1.08%) | 0 |
10 Oct 2003 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 6.95 | +0.4 (+2.96%) | 0 |
9 Oct 2003 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 6.75 | 0.0 (0.0%) | 0 |