Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | USD | 13.85 | 13.9 | 13.45 | 13.65 | 15.5112 | -0.34 (-2.43%) | 1,511,800 |
8 Sep 2003 | USD | 14.02 | 14.13 | 13.88 | 13.99 | 15.8976 | -0.12 (-0.85%) | 397,500 |
5 Sep 2003 | USD | 14 | 14.13 | 14 | 14.11 | 16.0339 | -0.02 (-0.14%) | 783,400 |
4 Sep 2003 | USD | 14.08 | 14.16 | 14.05 | 14.13 | 16.0567 | -0.05 (-0.35%) | 742,500 |
3 Sep 2003 | USD | 14.1 | 14.18 | 14.08 | 14.18 | 16.1135 | +0.03 (+0.21%) | 945,300 |
2 Sep 2003 | USD | 14.02 | 14.15 | 14.01 | 14.15 | 16.0794 | +0.03 (+0.21%) | 1,117,500 |
1 Sep 2003 | USD | 14.12 | 14.12 | 14.12 | 14.12 | 16.0453 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 14.1 | 14.15 | 14.1 | 14.12 | 16.0453 | -0.05 (-0.35%) | 650,700 |
28 Aug 2003 | USD | 14.1 | 14.2 | 14.1 | 14.17 | 16.1021 | -0.01 (-0.07%) | 596,700 |
27 Aug 2003 | USD | 14 | 14.2 | 13.95 | 14.18 | 16.1135 | +0.34 (+2.46%) | 580,100 |
26 Aug 2003 | USD | 13.66 | 13.84 | 13.62 | 13.84 | 15.7271 | +0.08 (+0.58%) | 479,800 |
25 Aug 2003 | USD | 13.84 | 13.85 | 13.76 | 13.76 | 15.6362 | -0.09 (-0.65%) | 803,900 |
22 Aug 2003 | USD | 13.8 | 13.9 | 13.8 | 13.85 | 15.7385 | -0.05 (-0.36%) | 985,800 |
21 Aug 2003 | USD | 14 | 14.06 | 13.86 | 13.9 | 15.7953 | 0.0 (0.0%) | 1,500,900 |
20 Aug 2003 | USD | 13.85 | 14.05 | 13.85 | 13.9 | 15.7953 | -0.1 (-0.71%) | 918,500 |
19 Aug 2003 | USD | 13.85 | 14 | 13.81 | 14 | 15.9089 | 0.0 (0.0%) | 936,700 |
18 Aug 2003 | USD | 13.9 | 14.1 | 13.9 | 14 | 15.9089 | +0.09 (+0.65%) | 768,300 |
15 Aug 2003 | USD | 13.83 | 13.94 | 13.8 | 13.91 | 15.8067 | +0.02 (+0.14%) | 812,700 |
14 Aug 2003 | USD | 13.88 | 13.91 | 13.8 | 13.89 | 15.7839 | -0.02 (-0.14%) | 307,800 |
13 Aug 2003 | USD | 13.85 | 14 | 13.85 | 13.91 | 15.8067 | +0.11 (+0.80%) | 1,499,500 |
12 Aug 2003 | USD | 13.7 | 13.8 | 13.7 | 13.8 | 15.6817 | +0.1 (+0.73%) | 567,800 |
11 Aug 2003 | USD | 13.79 | 13.84 | 13.63 | 13.7 | 15.568 | -0.07 (-0.51%) | 671,100 |
8 Aug 2003 | USD | 13.7 | 13.79 | 13.5 | 13.77 | 15.6476 | 0.0 (0.0%) | 333,800 |
7 Aug 2003 | USD | 13.66 | 13.79 | 13.61 | 13.77 | 15.6476 | -0.03 (-0.22%) | 376,200 |
6 Aug 2003 | USD | 13.41 | 13.83 | 13.36 | 13.8 | 15.6817 | +0.42 (+3.14%) | 1,466,100 |
5 Aug 2003 | USD | 13.3 | 13.5 | 13.3 | 13.38 | 15.2044 | -0.17 (-1.25%) | 902,200 |
4 Aug 2003 | USD | 13.55 | 13.61 | 13.4 | 13.55 | 15.3976 | -0.15 (-1.09%) | 336,400 |
1 Aug 2003 | USD | 13.6 | 13.73 | 13.6 | 13.7 | 15.568 | -0.09 (-0.65%) | 758,000 |
31 Jul 2003 | USD | 13.68 | 13.81 | 13.56 | 13.79 | 15.6703 | -0.02 (-0.14%) | 1,132,900 |
30 Jul 2003 | USD | 13.85 | 13.87 | 13.65 | 13.81 | 15.693 | -0.09 (-0.65%) | 1,023,500 |