Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | USD | 14.77 | 14.91 | 14.73 | 14.87 | 15.378 | +0.1 (+0.68%) | 17,800 |
9 Jul 2003 | USD | 14.86 | 14.86 | 14.75 | 14.77 | 15.2745 | -0.03 (-0.20%) | 22,900 |
8 Jul 2003 | USD | 14.79 | 14.86 | 14.75 | 14.8 | 15.3056 | +0.08 (+0.54%) | 29,800 |
7 Jul 2003 | USD | 14.9 | 14.9 | 14.72 | 14.72 | 15.2228 | -0.18 (-1.21%) | 16,200 |
4 Jul 2003 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 15.409 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 14.9 | 14.9 | 14.81 | 14.9 | 15.409 | 0.0 (0.0%) | 6,900 |
2 Jul 2003 | USD | 14.9 | 14.95 | 14.78 | 14.9 | 15.409 | +0.03 (+0.20%) | 22,100 |
1 Jul 2003 | USD | 14.9 | 14.9 | 14.77 | 14.87 | 15.378 | +0.02 (+0.13%) | 16,000 |
30 Jun 2003 | USD | 14.86 | 14.86 | 14.76 | 14.85 | 15.3573 | +0.02 (+0.13%) | 8,900 |
27 Jun 2003 | USD | 14.7 | 14.85 | 14.7 | 14.83 | 15.3366 | +0.08 (+0.54%) | 11,200 |
26 Jun 2003 | USD | 14.7 | 14.75 | 14.51 | 14.75 | 15.2539 | +0.05 (+0.34%) | 22,500 |
25 Jun 2003 | USD | 14.77 | 14.85 | 14.65 | 14.7 | 15.2022 | +0.08 (+0.55%) | 25,900 |
24 Jun 2003 | USD | 14.79 | 14.8 | 14.59 | 14.62 | 15.1194 | -0.13 (-0.88%) | 18,300 |
23 Jun 2003 | USD | 14.75 | 14.82 | 14.7 | 14.75 | 15.2539 | +0.21 (+1.44%) | 25,500 |
20 Jun 2003 | USD | 14.68 | 14.78 | 14.5 | 14.54 | 15.0367 | -0.2 (-1.36%) | 15,400 |
19 Jun 2003 | USD | 14.87 | 14.93 | 14.68 | 14.74 | 15.2435 | -0.16 (-1.07%) | 20,400 |
18 Jun 2003 | USD | 14.92 | 14.94 | 14.85 | 14.9 | 15.409 | +0.05 (+0.34%) | 9,600 |
17 Jun 2003 | USD | 14.85 | 14.86 | 14.85 | 14.85 | 15.3573 | -0.03 (-0.20%) | 36,100 |
16 Jun 2003 | USD | 14.87 | 14.88 | 14.85 | 14.88 | 15.3883 | -0.03 (-0.20%) | 19,300 |
13 Jun 2003 | USD | 14.9 | 14.91 | 14.85 | 14.91 | 15.4193 | -0.03 (-0.20%) | 9,000 |
12 Jun 2003 | USD | 14.95 | 14.96 | 14.85 | 14.94 | 15.4504 | -0.04 (-0.27%) | 10,700 |
11 Jun 2003 | USD | 14.87 | 15 | 14.87 | 14.98 | 15.4917 | +0.1 (+0.67%) | 12,700 |
10 Jun 2003 | USD | 14.82 | 14.9 | 14.82 | 14.88 | 15.3883 | +0.1 (+0.68%) | 28,800 |
9 Jun 2003 | USD | 14.69 | 14.79 | 14.58 | 14.78 | 15.2849 | +0.14 (+0.96%) | 16,700 |
6 Jun 2003 | USD | 14.82 | 14.84 | 14.63 | 14.64 | 15.1401 | -0.12 (-0.81%) | 19,800 |
5 Jun 2003 | USD | 14.87 | 14.87 | 14.76 | 14.76 | 15.2642 | -0.08 (-0.54%) | 24,400 |
4 Jun 2003 | USD | 14.8 | 14.88 | 14.79 | 14.84 | 15.3469 | +0.05 (+0.34%) | 14,100 |
3 Jun 2003 | USD | 14.8 | 14.89 | 14.66 | 14.79 | 15.2952 | +0.01 (+0.07%) | 34,400 |
2 Jun 2003 | USD | 14.88 | 14.88 | 14.75 | 14.78 | 15.2849 | -0.02 (-0.14%) | 13,300 |
30 May 2003 | USD | 14.68 | 14.8 | 14.67 | 14.8 | 15.3056 | +0.2 (+1.37%) | 23,700 |