Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2003 | USD | 16.02 | 16.02 | 15.5 | 15.56 | 15.56 | -0.48 (-2.99%) | 371,400 |
15 Aug 2003 | USD | 16.05 | 16.25 | 15.97 | 16.04 | 16.04 | +0.11 (+0.69%) | 78,900 |
14 Aug 2003 | USD | 15.73 | 15.93 | 15.63 | 15.93 | 15.93 | +0.1 (+0.63%) | 218,300 |
13 Aug 2003 | USD | 15.95 | 16.02 | 15.75 | 15.83 | 15.83 | -0.13 (-0.81%) | 110,200 |
12 Aug 2003 | USD | 15.3 | 16.02 | 15.25 | 15.96 | 15.96 | +0.22 (+1.40%) | 468,900 |
11 Aug 2003 | USD | 15.3 | 15.85 | 15.3 | 15.74 | 15.74 | +0.57 (+3.76%) | 398,400 |
8 Aug 2003 | USD | 15.3 | 15.3 | 14.85 | 15.17 | 15.17 | -0.01 (-0.07%) | 282,200 |
7 Aug 2003 | USD | 15.2 | 15.38 | 15.02 | 15.18 | 15.18 | +0.1 (+0.66%) | 127,900 |
6 Aug 2003 | USD | 15.1 | 15.25 | 14.95 | 15.08 | 15.08 | -0.03 (-0.20%) | 345,200 |
5 Aug 2003 | USD | 15.82 | 15.95 | 15 | 15.11 | 15.11 | -0.79 (-4.97%) | 315,700 |
4 Aug 2003 | USD | 15.95 | 15.95 | 15.65 | 15.9 | 15.9 | +0.02 (+0.13%) | 420,900 |
1 Aug 2003 | USD | 16 | 16 | 15.61 | 15.88 | 15.88 | -0.12 (-0.75%) | 117,300 |
31 Jul 2003 | USD | 16.11 | 16.15 | 15.81 | 16 | 16 | -0.15 (-0.93%) | 202,000 |
30 Jul 2003 | USD | 16.3 | 16.38 | 16 | 16.15 | 16.15 | -0.05 (-0.31%) | 134,000 |
29 Jul 2003 | USD | 16.25 | 16.42 | 16 | 16.2 | 16.2 | -0.11 (-0.67%) | 136,100 |
28 Jul 2003 | USD | 16.28 | 16.45 | 16.16 | 16.31 | 16.31 | +0.08 (+0.49%) | 111,000 |
25 Jul 2003 | USD | 16.25 | 16.34 | 16.11 | 16.23 | 16.23 | +0.07 (+0.43%) | 265,500 |
24 Jul 2003 | USD | 16.14 | 16.5 | 16.1 | 16.16 | 16.16 | +0.02 (+0.12%) | 163,100 |
23 Jul 2003 | USD | 16 | 16.14 | 15.86 | 16.14 | 16.14 | +0.19 (+1.19%) | 95,300 |
22 Jul 2003 | USD | 15.77 | 15.99 | 15.61 | 15.95 | 15.95 | +0.27 (+1.72%) | 105,700 |
21 Jul 2003 | USD | 16.04 | 16.04 | 15.5 | 15.68 | 15.68 | -0.31 (-1.94%) | 152,400 |
18 Jul 2003 | USD | 15.87 | 16.1 | 15.8 | 15.99 | 15.99 | +0.11 (+0.69%) | 89,100 |
17 Jul 2003 | USD | 16 | 16.02 | 15.61 | 15.88 | 15.88 | -0.15 (-0.94%) | 284,200 |
16 Jul 2003 | USD | 16.67 | 16.67 | 15.9 | 16.03 | 16.03 | -0.67 (-4.01%) | 339,200 |
15 Jul 2003 | USD | 17.18 | 17.18 | 16.65 | 16.7 | 16.7 | -0.53 (-3.08%) | 344,400 |
14 Jul 2003 | USD | 17.18 | 17.29 | 17.09 | 17.23 | 17.23 | +0.02 (+0.12%) | 124,900 |
11 Jul 2003 | USD | 17.28 | 17.3 | 17.11 | 17.21 | 17.21 | -0.07 (-0.41%) | 126,600 |
10 Jul 2003 | USD | 17.6 | 17.67 | 17.18 | 17.28 | 17.28 | -0.32 (-1.82%) | 194,400 |
9 Jul 2003 | USD | 17.8 | 17.84 | 17.5 | 17.6 | 17.6 | -0.05 (-0.28%) | 235,500 |
8 Jul 2003 | USD | 17.76 | 17.82 | 17.62 | 17.65 | 17.65 | -0.01 (-0.06%) | 181,100 |