Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | USD | 17 | 17.37 | 16.62 | 16.74 | 16.74 | -0.12 (-0.71%) | 0 |
5 Nov 2003 | USD | 16.99 | 17.32 | 16.55 | 16.86 | 16.86 | +0.31 (+1.87%) | 0 |
4 Nov 2003 | USD | 16.57 | 16.78 | 16.45 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
3 Nov 2003 | USD | 16.33 | 16.7 | 16.22 | 16.55 | 16.55 | +0.45 (+2.80%) | 0 |
31 Oct 2003 | USD | 16.11 | 16.19 | 15.79 | 16.1 | 16.1 | -0.23 (-1.41%) | 0 |
30 Oct 2003 | USD | 16.04 | 16.76 | 16.01 | 16.33 | 16.33 | -0.1 (-0.61%) | 0 |
29 Oct 2003 | USD | 16.85 | 17.02 | 16.34 | 16.43 | 16.43 | -0.39 (-2.32%) | 0 |
28 Oct 2003 | USD | 17.79 | 17.89 | 16.77 | 16.82 | 16.82 | -1.23 (-6.81%) | 0 |
27 Oct 2003 | USD | 17.97 | 18.18 | 17.74 | 18.05 | 18.05 | +0.34 (+1.92%) | 0 |
24 Oct 2003 | USD | 18.25 | 18.68 | 17.67 | 17.71 | 17.71 | +0.03 (+0.17%) | 0 |
23 Oct 2003 | USD | 18.51 | 18.51 | 17.48 | 17.68 | 17.68 | +0.01 (+0.06%) | 0 |
22 Oct 2003 | USD | 17.1 | 17.98 | 17.1 | 17.67 | 17.67 | +1.12 (+6.77%) | 0 |
21 Oct 2003 | USD | 17.16 | 17.23 | 16.19 | 16.55 | 16.55 | -0.49 (-2.88%) | 0 |
20 Oct 2003 | USD | 17.84 | 18.07 | 17.04 | 17.04 | 17.04 | -0.58 (-3.29%) | 0 |
17 Oct 2003 | USD | 16.97 | 17.85 | 16.97 | 17.62 | 17.62 | +0.43 (+2.50%) | 0 |
16 Oct 2003 | USD | 17.58 | 18.05 | 16.86 | 17.19 | 17.19 | -0.5 (-2.83%) | 0 |
15 Oct 2003 | USD | 17.73 | 17.96 | 16.98 | 17.69 | 17.69 | +0.32 (+1.84%) | 0 |
14 Oct 2003 | USD | 17.4 | 17.79 | 17.2 | 17.37 | 17.37 | -0.18 (-1.03%) | 0 |
13 Oct 2003 | USD | 17.62 | 17.91 | 17.42 | 17.55 | 17.55 | -0.9 (-4.88%) | 0 |
10 Oct 2003 | USD | 18.92 | 18.92 | 18.42 | 18.45 | 18.45 | -0.37 (-1.97%) | 0 |
9 Oct 2003 | USD | 18.51 | 19.28 | 18.26 | 18.82 | 18.82 | -0.36 (-1.88%) | 0 |
8 Oct 2003 | USD | 19.26 | 19.61 | 19.08 | 19.18 | 19.18 | -0.23 (-1.18%) | 0 |
7 Oct 2003 | USD | 20.14 | 20.14 | 19.4 | 19.41 | 19.41 | -0.1 (-0.51%) | 0 |
6 Oct 2003 | USD | 20.69 | 20.69 | 19.45 | 19.51 | 19.51 | +0.01 (+0.05%) | 0 |
3 Oct 2003 | USD | 19.94 | 20.09 | 18.95 | 19.5 | 19.5 | -1.3 (-6.25%) | 0 |
2 Oct 2003 | USD | 21.23 | 21.45 | 20.71 | 20.8 | 20.8 | -0.27 (-1.28%) | 0 |
1 Oct 2003 | USD | 22.81 | 22.82 | 20.99 | 21.07 | 21.07 | -1.65 (-7.26%) | 0 |
30 Sep 2003 | USD | 22.04 | 23.26 | 22.03 | 22.72 | 22.72 | +1.05 (+4.85%) | 0 |
29 Sep 2003 | USD | 22.85 | 22.85 | 21.64 | 21.67 | 21.67 | -0.56 (-2.52%) | 0 |
26 Sep 2003 | USD | 22.28 | 22.73 | 21.85 | 22.23 | 22.23 | -0.03 (-0.13%) | 0 |