Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2003 | USD | 14.77 | 14.89 | 14.61 | 14.87 | 14.87 | +0.2 (+1.36%) | 28,200 |
4 Nov 2003 | USD | 14.5 | 14.85 | 14.4 | 14.67 | 14.67 | +0.07 (+0.48%) | 20,100 |
3 Nov 2003 | USD | 14.5 | 14.6 | 14.47 | 14.6 | 14.6 | +0.3 (+2.10%) | 48,100 |
31 Oct 2003 | USD | 13.7 | 14.3 | 13.7 | 14.3 | 14.3 | +0.5 (+3.62%) | 64,600 |
30 Oct 2003 | USD | 13.73 | 13.97 | 13.4 | 13.8 | 13.8 | +0.17 (+1.25%) | 24,700 |
29 Oct 2003 | USD | 13.49 | 13.88 | 13.49 | 13.63 | 13.63 | +0.23 (+1.72%) | 103,600 |
28 Oct 2003 | USD | 13.2 | 13.5 | 13.1 | 13.4 | 13.4 | +0.25 (+1.90%) | 23,600 |
27 Oct 2003 | USD | 13.25 | 13.25 | 12.9 | 13.15 | 13.15 | -0.05 (-0.38%) | 19,200 |
24 Oct 2003 | USD | 13.03 | 13.35 | 13.03 | 13.2 | 13.2 | +0.1 (+0.76%) | 11,200 |
23 Oct 2003 | USD | 13.35 | 13.35 | 13.06 | 13.1 | 13.1 | -0.4 (-2.96%) | 17,900 |
22 Oct 2003 | USD | 13.35 | 13.56 | 13.29 | 13.5 | 13.5 | +0.25 (+1.89%) | 11,400 |
21 Oct 2003 | USD | 13.15 | 13.39 | 13.06 | 13.25 | 13.25 | +0.2 (+1.53%) | 17,000 |
20 Oct 2003 | USD | 12.65 | 13.13 | 12.56 | 13.05 | 13.05 | +0.4 (+3.16%) | 11,700 |
17 Oct 2003 | USD | 12.95 | 12.95 | 12.6 | 12.65 | 12.65 | -0.3 (-2.32%) | 10,600 |
16 Oct 2003 | USD | 13.1 | 13.1 | 12.51 | 12.95 | 12.95 | -0.2 (-1.52%) | 24,800 |
15 Oct 2003 | USD | 13.4 | 13.4 | 13.15 | 13.15 | 13.15 | -0.22 (-1.65%) | 12,100 |
14 Oct 2003 | USD | 13.44 | 13.44 | 13.34 | 13.37 | 13.37 | -0.12 (-0.89%) | 3,400 |
13 Oct 2003 | USD | 13.52 | 13.6 | 13.3 | 13.49 | 13.49 | +0.07 (+0.52%) | 18,200 |
10 Oct 2003 | USD | 13.35 | 13.45 | 13.2 | 13.42 | 13.42 | -0.06 (-0.45%) | 12,800 |
9 Oct 2003 | USD | 13.7 | 13.79 | 13.25 | 13.48 | 13.48 | -0.3 (-2.18%) | 36,200 |
8 Oct 2003 | USD | 13.33 | 13.89 | 13.33 | 13.78 | 13.78 | +0.46 (+3.45%) | 66,400 |
7 Oct 2003 | USD | 12.94 | 13.47 | 12.75 | 13.32 | 13.32 | -0.83 (-5.87%) | 54,400 |
6 Oct 2003 | USD | 13.8 | 14.25 | 13.65 | 14.15 | 14.15 | +0.45 (+3.28%) | 35,900 |
3 Oct 2003 | USD | 13.1 | 14 | 13.1 | 13.7 | 13.7 | +0.65 (+4.98%) | 75,500 |
2 Oct 2003 | USD | 12.77 | 13.05 | 12.76 | 13.05 | 13.05 | +0.22 (+1.71%) | 14,600 |
1 Oct 2003 | USD | 12.55 | 12.9 | 12.5 | 12.83 | 12.83 | +0.33 (+2.64%) | 10,500 |
30 Sep 2003 | USD | 12.5 | 12.63 | 12.49 | 12.5 | 12.5 | +0.01 (+0.08%) | 20,600 |
29 Sep 2003 | USD | 12.29 | 12.49 | 12.29 | 12.49 | 12.49 | +0.1 (+0.81%) | 2,600 |
26 Sep 2003 | USD | 12.3 | 12.6 | 12.21 | 12.39 | 12.39 | -0.07 (-0.56%) | 7,000 |
25 Sep 2003 | USD | 12.45 | 12.55 | 12.25 | 12.46 | 12.46 | -0.09 (-0.72%) | 10,400 |