Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | USD | 21.11 | 22.27 | 21.04 | 22.26 | 22.26 | +1.04 (+4.90%) | 0 |
24 Sep 2003 | USD | 19.53 | 21.26 | 19.44 | 21.22 | 21.22 | +1.75 (+8.99%) | 0 |
23 Sep 2003 | USD | 19.91 | 19.97 | 19.31 | 19.47 | 19.47 | -0.18 (-0.92%) | 0 |
22 Sep 2003 | USD | 19.08 | 20.03 | 19.03 | 19.65 | 19.65 | +2.11 (+12.03%) | 0 |
19 Sep 2003 | USD | 17.83 | 17.86 | 17.52 | 17.54 | 17.54 | -0.03 (-0.17%) | 0 |
18 Sep 2003 | USD | 18.14 | 18.15 | 17.56 | 17.57 | 17.57 | -0.58 (-3.20%) | 0 |
17 Sep 2003 | USD | 18.03 | 18.24 | 17.98 | 18.15 | 18.15 | +0.12 (+0.67%) | 0 |
16 Sep 2003 | USD | 18.94 | 18.94 | 17.95 | 18.03 | 18.03 | -1.25 (-6.48%) | 0 |
15 Sep 2003 | USD | 19.15 | 19.35 | 18.85 | 19.28 | 19.28 | +0.6 (+3.21%) | 0 |
12 Sep 2003 | USD | 20.58 | 20.66 | 18.51 | 18.68 | 18.68 | -0.57 (-2.96%) | 0 |
11 Sep 2003 | USD | 19.87 | 20.02 | 19.19 | 19.25 | 19.25 | -0.76 (-3.80%) | 0 |
10 Sep 2003 | USD | 19.26 | 20.15 | 19.26 | 20.01 | 20.01 | +1.16 (+6.15%) | 0 |
9 Sep 2003 | USD | 18.48 | 19.14 | 18.45 | 18.85 | 18.85 | +0.59 (+3.23%) | 0 |
8 Sep 2003 | USD | 18.3 | 18.59 | 18.25 | 18.26 | 18.26 | +0.09 (+0.50%) | 0 |
5 Sep 2003 | USD | 18.64 | 18.69 | 18.15 | 18.17 | 18.17 | -0.54 (-2.89%) | 0 |
4 Sep 2003 | USD | 19.58 | 19.64 | 18.7 | 18.71 | 18.71 | -0.73 (-3.76%) | 0 |
3 Sep 2003 | USD | 19.31 | 19.58 | 19.21 | 19.44 | 19.44 | +0.42 (+2.21%) | 0 |
2 Sep 2003 | USD | 19.31 | 19.83 | 18.95 | 19.02 | 19.02 | +0.39 (+2.09%) | 0 |
1 Sep 2003 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 18.53 | 18.75 | 18.52 | 18.63 | 18.63 | +0.15 (+0.81%) | 0 |
28 Aug 2003 | USD | 19.09 | 19.59 | 18.45 | 18.48 | 18.48 | -0.65 (-3.40%) | 0 |
27 Aug 2003 | USD | 19.91 | 19.93 | 19.09 | 19.13 | 19.13 | -0.36 (-1.85%) | 0 |
26 Aug 2003 | USD | 19.77 | 20.3 | 19.45 | 19.49 | 19.49 | -0.04 (-0.20%) | 0 |
25 Aug 2003 | USD | 19.45 | 19.58 | 19.21 | 19.53 | 19.53 | +0.98 (+5.28%) | 0 |
22 Aug 2003 | USD | 17.74 | 18.63 | 17.73 | 18.55 | 18.55 | +0.71 (+3.98%) | 0 |
21 Aug 2003 | USD | 17.64 | 18.18 | 17.64 | 17.84 | 17.84 | +0.02 (+0.11%) | 0 |
20 Aug 2003 | USD | 18.07 | 18.33 | 17.81 | 17.82 | 17.82 | -0.04 (-0.22%) | 0 |
19 Aug 2003 | USD | 17.99 | 18.38 | 17.79 | 17.86 | 17.86 | -0.32 (-1.76%) | 0 |
18 Aug 2003 | USD | 18.72 | 18.85 | 18.01 | 18.18 | 18.18 | -0.09 (-0.49%) | 0 |
15 Aug 2003 | USD | 18.65 | 18.94 | 18.15 | 18.27 | 18.27 | -0.2 (-1.08%) | 0 |