Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2003 | USD | 17.58 | 17.7 | 17.52 | 17.66 | 17.66 | +0.16 (+0.91%) | 145,200 |
4 Jul 2003 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 17.53 | 17.55 | 17.28 | 17.5 | 17.5 | -0.03 (-0.17%) | 95,000 |
2 Jul 2003 | USD | 17.48 | 17.63 | 17.4 | 17.53 | 17.53 | +0.05 (+0.29%) | 137,500 |
1 Jul 2003 | USD | 17.37 | 17.55 | 17.09 | 17.48 | 17.48 | +0.16 (+0.92%) | 165,100 |
30 Jun 2003 | USD | 17.62 | 17.65 | 17.3 | 17.32 | 17.32 | -0.18 (-1.03%) | 276,700 |
27 Jun 2003 | USD | 17.43 | 17.65 | 17.32 | 17.5 | 17.5 | +0.04 (+0.23%) | 206,900 |
26 Jun 2003 | USD | 17.33 | 17.48 | 17.23 | 17.46 | 17.46 | +0.18 (+1.04%) | 131,200 |
25 Jun 2003 | USD | 17.2 | 17.48 | 17.17 | 17.28 | 17.28 | +0.06 (+0.35%) | 126,800 |
24 Jun 2003 | USD | 17.3 | 17.5 | 17.12 | 17.22 | 17.22 | -0.08 (-0.46%) | 155,200 |
23 Jun 2003 | USD | 17.5 | 17.7 | 17.3 | 17.3 | 17.3 | -0.15 (-0.86%) | 147,700 |
20 Jun 2003 | USD | 17.4 | 17.68 | 17.38 | 17.45 | 17.45 | +0.08 (+0.46%) | 196,500 |
19 Jun 2003 | USD | 17.45 | 17.85 | 17.3 | 17.37 | 17.37 | -0.11 (-0.63%) | 267,000 |
18 Jun 2003 | USD | 17.43 | 17.55 | 17.31 | 17.48 | 17.48 | +0.11 (+0.63%) | 119,900 |
17 Jun 2003 | USD | 17.49 | 17.49 | 17.3 | 17.37 | 17.37 | -0.12 (-0.69%) | 132,500 |
16 Jun 2003 | USD | 17.25 | 17.55 | 17.15 | 17.49 | 17.49 | +0.34 (+1.98%) | 236,100 |
13 Jun 2003 | USD | 17.56 | 17.64 | 17.13 | 17.15 | 17.15 | -0.35 (-2%) | 209,000 |
12 Jun 2003 | USD | 17.65 | 17.68 | 17.45 | 17.5 | 17.5 | -0.19 (-1.07%) | 245,800 |
11 Jun 2003 | USD | 17.75 | 17.75 | 17.51 | 17.69 | 17.69 | -0.01 (-0.06%) | 176,600 |
10 Jun 2003 | USD | 17.7 | 18.01 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 218,600 |
9 Jun 2003 | USD | 17.75 | 17.88 | 17.62 | 17.75 | 17.75 | -0.03 (-0.17%) | 305,500 |
6 Jun 2003 | USD | 17.84 | 18.09 | 17.76 | 17.78 | 17.78 | -0.02 (-0.11%) | 360,500 |
5 Jun 2003 | USD | 17.97 | 18.01 | 17.56 | 17.8 | 17.8 | -0.21 (-1.17%) | 370,200 |
4 Jun 2003 | USD | 17.68 | 18.13 | 17.54 | 18.01 | 18.01 | +0.33 (+1.87%) | 548,200 |
3 Jun 2003 | USD | 17.25 | 17.68 | 17.15 | 17.68 | 17.68 | +0.3 (+1.73%) | 356,100 |
2 Jun 2003 | USD | 17.55 | 17.67 | 17.33 | 17.38 | 17.38 | -0.02 (-0.11%) | 514,100 |
30 May 2003 | USD | 17.45 | 17.69 | 17.26 | 17.4 | 17.4 | -0.06 (-0.34%) | 396,400 |
29 May 2003 | USD | 17.62 | 17.7 | 17.07 | 17.46 | 17.46 | -0.26 (-1.47%) | 325,600 |
28 May 2003 | USD | 18.15 | 18.25 | 17.56 | 17.72 | 17.72 | -0.43 (-2.37%) | 374,900 |
27 May 2003 | USD | 17.45 | 18.3 | 17.28 | 18.15 | 18.15 | +0.87 (+5.03%) | 500,200 |