Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 13.85 | 14.05 | 13.85 | 13.9 | 14.3594 | -0.1 (-0.71%) | 918,500 |
19 Aug 2003 | USD | 13.85 | 14 | 13.81 | 14 | 14.4627 | 0.0 (0.0%) | 936,700 |
18 Aug 2003 | USD | 13.9 | 14.1 | 13.9 | 14 | 14.4627 | +0.09 (+0.65%) | 768,300 |
15 Aug 2003 | USD | 13.83 | 13.94 | 13.8 | 13.91 | 14.3697 | +0.02 (+0.14%) | 812,700 |
14 Aug 2003 | USD | 13.88 | 13.91 | 13.8 | 13.89 | 14.349 | -0.02 (-0.14%) | 307,800 |
13 Aug 2003 | USD | 13.85 | 14 | 13.85 | 13.91 | 14.3697 | +0.11 (+0.80%) | 1,499,500 |
12 Aug 2003 | USD | 13.7 | 13.8 | 13.7 | 13.8 | 14.2561 | +0.1 (+0.73%) | 567,800 |
11 Aug 2003 | USD | 13.79 | 13.84 | 13.63 | 13.7 | 14.1528 | -0.07 (-0.51%) | 671,100 |
8 Aug 2003 | USD | 13.7 | 13.79 | 13.5 | 13.77 | 14.2251 | 0.0 (0.0%) | 333,800 |
7 Aug 2003 | USD | 13.66 | 13.79 | 13.61 | 13.77 | 14.2251 | -0.03 (-0.22%) | 376,200 |
6 Aug 2003 | USD | 13.41 | 13.83 | 13.36 | 13.8 | 14.2561 | +0.42 (+3.14%) | 1,466,100 |
5 Aug 2003 | USD | 13.3 | 13.5 | 13.3 | 13.38 | 13.8222 | -0.17 (-1.25%) | 902,200 |
4 Aug 2003 | USD | 13.55 | 13.61 | 13.4 | 13.55 | 13.9978 | -0.15 (-1.09%) | 336,400 |
1 Aug 2003 | USD | 13.6 | 13.73 | 13.6 | 13.7 | 14.1528 | -0.09 (-0.65%) | 758,000 |
31 Jul 2003 | USD | 13.68 | 13.81 | 13.56 | 13.79 | 14.2457 | -0.02 (-0.14%) | 1,132,900 |
30 Jul 2003 | USD | 13.85 | 13.87 | 13.65 | 13.81 | 14.2664 | -0.09 (-0.65%) | 1,023,500 |
29 Jul 2003 | USD | 13.89 | 13.95 | 13.85 | 13.9 | 14.3594 | -0.05 (-0.36%) | 2,123,500 |
28 Jul 2003 | USD | 13.55 | 14 | 13.55 | 13.95 | 14.411 | -0.88 (-5.93%) | 1,194,000 |
25 Jul 2003 | USD | 14.55 | 14.84 | 14.55 | 14.83 | 15.3201 | +0.27 (+1.85%) | 752,600 |
24 Jul 2003 | USD | 14.7 | 14.84 | 14.55 | 14.56 | 15.0412 | -0.39 (-2.61%) | 1,305,900 |
23 Jul 2003 | USD | 15.05 | 15.09 | 14.91 | 14.95 | 15.4441 | -0.16 (-1.06%) | 1,059,300 |
22 Jul 2003 | USD | 15.1 | 15.2 | 15.01 | 15.11 | 15.6093 | +0.19 (+1.27%) | 905,800 |
21 Jul 2003 | USD | 15.05 | 15.05 | 14.7 | 14.92 | 15.4131 | -0.38 (-2.48%) | 2,510,200 |
18 Jul 2003 | USD | 14.9 | 15.3 | 14.64 | 15.3 | 15.8056 | -0.011 (-0.07%) | 8,632,100 |
17 Jul 2003 | USD | 15.1937 | 15.343 | 15.1937 | 15.311 | 15.817 | 0.0 (0.0%) | 6,468,185 |