Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | USD | 13.71 | 13.77 | 13.66 | 13.66 | 14.1266 | -0.06 (-0.44%) | 7,900 |
20 Aug 2003 | USD | 13.72 | 13.82 | 13.7 | 13.72 | 14.1887 | +0.01 (+0.07%) | 5,700 |
19 Aug 2003 | USD | 13.68 | 13.74 | 13.68 | 13.71 | 14.1783 | +0.05 (+0.37%) | 9,400 |
18 Aug 2003 | USD | 13.66 | 13.69 | 13.65 | 13.66 | 14.1266 | +0.01 (+0.07%) | 6,200 |
15 Aug 2003 | USD | 13.65 | 13.68 | 13.65 | 13.65 | 14.1163 | -0.03 (-0.22%) | 2,700 |
14 Aug 2003 | USD | 13.8 | 13.8 | 13.68 | 13.68 | 14.1473 | -0.12 (-0.87%) | 10,700 |
13 Aug 2003 | USD | 13.77 | 13.85 | 13.77 | 13.8 | 14.2714 | -0.11 (-0.79%) | 20,900 |
12 Aug 2003 | USD | 13.79 | 13.94 | 13.78 | 13.91 | 14.3852 | +0.11 (+0.80%) | 13,500 |
11 Aug 2003 | USD | 13.92 | 13.95 | 13.7 | 13.8 | 14.2714 | -0.09 (-0.65%) | 21,400 |
8 Aug 2003 | USD | 13.9 | 13.91 | 13.77 | 13.89 | 14.3645 | +0.01 (+0.07%) | 13,100 |
7 Aug 2003 | USD | 13.88 | 13.91 | 13.84 | 13.88 | 14.3541 | +0.06 (+0.43%) | 7,900 |
6 Aug 2003 | USD | 13.8 | 13.85 | 13.8 | 13.82 | 14.2921 | +0.1 (+0.73%) | 14,200 |
5 Aug 2003 | USD | 13.85 | 13.85 | 13.65 | 13.72 | 14.1887 | -0.13 (-0.94%) | 14,200 |
4 Aug 2003 | USD | 13.8 | 13.87 | 13.63 | 13.85 | 14.3231 | +0.07 (+0.51%) | 29,000 |
1 Aug 2003 | USD | 13.78 | 13.78 | 13.7 | 13.78 | 14.2507 | 0.0 (0.0%) | 15,400 |
31 Jul 2003 | USD | 13.81 | 13.81 | 13.7 | 13.78 | 14.2507 | +0.09 (+0.66%) | 23,600 |
30 Jul 2003 | USD | 13.63 | 13.71 | 13.6 | 13.69 | 14.1577 | +0.14 (+1.03%) | 11,100 |
29 Jul 2003 | USD | 13.92 | 13.92 | 13.5 | 13.55 | 14.0129 | -0.3 (-2.17%) | 23,300 |
28 Jul 2003 | USD | 14.13 | 14.13 | 13.75 | 13.85 | 14.3231 | -0.22 (-1.56%) | 36,500 |
25 Jul 2003 | USD | 14.22 | 14.22 | 14.07 | 14.07 | 14.5506 | -0.18 (-1.26%) | 21,500 |
24 Jul 2003 | USD | 14.27 | 14.27 | 14.18 | 14.25 | 14.7368 | 0.0 (0.0%) | 15,200 |
23 Jul 2003 | USD | 14.08 | 14.3 | 14.08 | 14.25 | 14.7368 | +0.07 (+0.49%) | 23,600 |
22 Jul 2003 | USD | 14.06 | 14.24 | 14.06 | 14.18 | 14.6644 | +0.02 (+0.14%) | 15,500 |
21 Jul 2003 | USD | 14.47 | 14.47 | 14.15 | 14.16 | 14.6437 | -0.21 (-1.46%) | 15,800 |
18 Jul 2003 | USD | 14.47 | 14.48 | 14.37 | 14.37 | 14.8609 | -0.11 (-0.76%) | 10,300 |
17 Jul 2003 | USD | 14.55 | 14.55 | 14.4 | 14.48 | 14.9746 | 0.0 (0.0%) | 28,200 |
16 Jul 2003 | USD | 14.72 | 14.72 | 14.44 | 14.48 | 14.9746 | -0.25 (-1.70%) | 20,000 |
15 Jul 2003 | USD | 14.78 | 14.81 | 14.53 | 14.73 | 15.2332 | -0.09 (-0.61%) | 14,600 |
14 Jul 2003 | USD | 14.65 | 14.88 | 14.62 | 14.82 | 15.3263 | +0.12 (+0.82%) | 11,800 |
11 Jul 2003 | USD | 14.68 | 14.72 | 14.66 | 14.7 | 15.2022 | -0.17 (-1.14%) | 9,200 |