Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | USD | 13.65 | 13.78 | 13.44 | 13.44 | 13.44 | -0.21 (-1.54%) | 48,300 |
25 Aug 2003 | USD | 13.68 | 13.68 | 13.5 | 13.65 | 13.65 | 0.0 (0.0%) | 29,900 |
22 Aug 2003 | USD | 13.6 | 13.67 | 13.54 | 13.65 | 13.65 | 0.0 (0.0%) | 18,600 |
21 Aug 2003 | USD | 13.61 | 13.68 | 13.5 | 13.65 | 13.65 | -0.02 (-0.15%) | 24,800 |
20 Aug 2003 | USD | 13.62 | 13.74 | 13.57 | 13.67 | 13.67 | +0.03 (+0.22%) | 29,800 |
19 Aug 2003 | USD | 13.45 | 13.65 | 13.45 | 13.64 | 13.64 | +0.21 (+1.56%) | 26,300 |
18 Aug 2003 | USD | 13.48 | 13.54 | 13.43 | 13.43 | 13.43 | 0.0 (0.0%) | 29,700 |
15 Aug 2003 | USD | 13.29 | 13.5 | 13.29 | 13.43 | 13.43 | +0.17 (+1.28%) | 21,200 |
14 Aug 2003 | USD | 13.45 | 13.55 | 13.2 | 13.26 | 13.26 | -0.2 (-1.49%) | 77,900 |
13 Aug 2003 | USD | 13.53 | 13.55 | 13.35 | 13.46 | 13.46 | -0.08 (-0.59%) | 40,900 |
12 Aug 2003 | USD | 13.55 | 13.64 | 13.49 | 13.54 | 13.54 | -0.01 (-0.07%) | 27,400 |
11 Aug 2003 | USD | 13.65 | 13.8 | 13.49 | 13.55 | 13.55 | -0.15 (-1.09%) | 58,000 |
8 Aug 2003 | USD | 13.67 | 13.74 | 13.61 | 13.7 | 13.7 | -0.04 (-0.29%) | 21,200 |
7 Aug 2003 | USD | 13.65 | 13.75 | 13.56 | 13.74 | 13.74 | +0.17 (+1.25%) | 33,000 |
6 Aug 2003 | USD | 13.59 | 13.73 | 13.48 | 13.57 | 13.57 | -0.02 (-0.15%) | 28,400 |
5 Aug 2003 | USD | 13.6 | 13.68 | 13.43 | 13.59 | 13.59 | +0.06 (+0.44%) | 33,300 |
4 Aug 2003 | USD | 13.5 | 13.7 | 13.43 | 13.53 | 13.53 | -0.02 (-0.15%) | 68,100 |
1 Aug 2003 | USD | 13.65 | 13.67 | 13.46 | 13.55 | 13.55 | 0.0 (0.0%) | 84,100 |
31 Jul 2003 | USD | 13.6 | 13.75 | 13.48 | 13.55 | 13.55 | -0.05 (-0.37%) | 50,400 |
30 Jul 2003 | USD | 13.78 | 13.94 | 13.55 | 13.6 | 13.6 | -0.34 (-2.44%) | 83,200 |
29 Jul 2003 | USD | 14.09 | 14.19 | 13.8 | 13.94 | 13.94 | -0.25 (-1.76%) | 53,500 |
28 Jul 2003 | USD | 14.35 | 14.35 | 14.04 | 14.19 | 14.19 | -0.2 (-1.39%) | 42,000 |
25 Jul 2003 | USD | 14.24 | 14.39 | 14.14 | 14.39 | 14.39 | +0.22 (+1.55%) | 37,500 |
24 Jul 2003 | USD | 14.28 | 14.29 | 14.05 | 14.17 | 14.17 | -0.13 (-0.91%) | 18,400 |
23 Jul 2003 | USD | 14.19 | 14.3 | 14.04 | 14.3 | 14.3 | +0.2 (+1.42%) | 52,400 |
22 Jul 2003 | USD | 14.3 | 14.43 | 14.1 | 14.1 | 14.1 | -0.2 (-1.40%) | 32,100 |
21 Jul 2003 | USD | 14.51 | 14.73 | 14.24 | 14.3 | 14.3 | -0.2 (-1.38%) | 26,900 |
18 Jul 2003 | USD | 14.56 | 14.64 | 14.41 | 14.5 | 14.5 | -0.15 (-1.02%) | 33,200 |
17 Jul 2003 | USD | 14.68 | 14.7 | 14.3 | 14.65 | 14.65 | +0.03 (+0.21%) | 48,100 |
16 Jul 2003 | USD | 14.73 | 14.74 | 14.62 | 14.62 | 14.62 | -0.08 (-0.54%) | 35,200 |