Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | USD | 12.8 | 13.04 | 12.68 | 12.68 | 12.68 | +0.18 (+1.44%) | 629,000 |
23 Jul 2003 | USD | 12.97 | 12.98 | 12.5 | 12.5 | 12.5 | -0.65 (-4.94%) | 576,500 |
22 Jul 2003 | USD | 13.2 | 13.25 | 13.05 | 13.15 | 13.15 | -0.1 (-0.75%) | 533,200 |
21 Jul 2003 | USD | 13.58 | 13.59 | 13.2 | 13.25 | 13.25 | -0.38 (-2.79%) | 345,000 |
18 Jul 2003 | USD | 13.5 | 13.63 | 13.32 | 13.63 | 13.63 | +0.55 (+4.20%) | 533,100 |
17 Jul 2003 | USD | 13.43 | 13.43 | 13 | 13.08 | 13.08 | -0.55 (-4.04%) | 1,040,100 |
16 Jul 2003 | USD | 13.85 | 13.85 | 13.55 | 13.63 | 13.63 | +0.13 (+0.96%) | 555,900 |
15 Jul 2003 | USD | 13.68 | 13.76 | 13.48 | 13.5 | 13.5 | -0.05 (-0.37%) | 488,800 |
14 Jul 2003 | USD | 13.45 | 13.65 | 13.4 | 13.55 | 13.55 | +0.5 (+3.83%) | 461,000 |
11 Jul 2003 | USD | 12.95 | 13.1 | 12.88 | 13.05 | 13.05 | +0.07 (+0.54%) | 485,400 |
10 Jul 2003 | USD | 13.1 | 13.22 | 12.85 | 12.98 | 12.98 | -0.4 (-2.99%) | 377,300 |
9 Jul 2003 | USD | 13.22 | 13.38 | 13 | 13.38 | 13.38 | +0.15 (+1.13%) | 633,200 |
8 Jul 2003 | USD | 12.97 | 13.23 | 12.97 | 13.23 | 13.23 | +0.43 (+3.36%) | 539,700 |
7 Jul 2003 | USD | 12.55 | 12.82 | 12.5 | 12.8 | 12.8 | +0.8 (+6.67%) | 500,700 |
4 Jul 2003 | USD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 12.06 | 12.2 | 12 | 12 | 12 | 0.0 (0.0%) | 111,400 |
2 Jul 2003 | USD | 12.23 | 12.25 | 12 | 12 | 12 | +0.2 (+1.69%) | 538,900 |
1 Jul 2003 | USD | 11.84 | 11.96 | 11.67 | 11.8 | 11.8 | +0.03 (+0.25%) | 384,700 |
30 Jun 2003 | USD | 11.8 | 11.92 | 11.68 | 11.77 | 11.77 | -0.03 (-0.25%) | 154,600 |
27 Jun 2003 | USD | 11.85 | 11.95 | 11.77 | 11.8 | 11.8 | +0.03 (+0.25%) | 514,100 |
26 Jun 2003 | USD | 11.7 | 11.78 | 11.57 | 11.77 | 11.77 | +0.22 (+1.90%) | 543,800 |
25 Jun 2003 | USD | 11.6 | 11.95 | 11.55 | 11.55 | 11.55 | -0.35 (-2.94%) | 806,800 |
24 Jun 2003 | USD | 11.95 | 12.05 | 11.8 | 11.9 | 11.9 | -0.19 (-1.57%) | 449,400 |
23 Jun 2003 | USD | 12.3 | 12.31 | 11.85 | 12.09 | 12.09 | -0.35 (-2.81%) | 685,300 |
20 Jun 2003 | USD | 12.5 | 12.64 | 12.41 | 12.44 | 12.44 | -0.06 (-0.48%) | 437,500 |
19 Jun 2003 | USD | 12.65 | 12.81 | 12.49 | 12.5 | 12.5 | +0.01 (+0.08%) | 332,500 |
18 Jun 2003 | USD | 12.48 | 12.6 | 12.39 | 12.49 | 12.49 | -0.06 (-0.48%) | 585,600 |
17 Jun 2003 | USD | 12.71 | 12.85 | 12.55 | 12.55 | 12.55 | -0.01 (-0.08%) | 601,400 |
16 Jun 2003 | USD | 12.45 | 12.6 | 12.31 | 12.56 | 12.56 | +0.45 (+3.72%) | 582,500 |
13 Jun 2003 | USD | 12.12 | 12.19 | 12.06 | 12.11 | 12.11 | +0.31 (+2.63%) | 932,300 |