Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2003 | USD | 23 | 23.49 | 23 | 23.49 | 23.49 | +0.74 (+3.25%) | 11,600 |
17 Jul 2003 | USD | 23.05 | 23.05 | 22.6 | 22.75 | 22.75 | -0.3 (-1.30%) | 15,000 |
16 Jul 2003 | USD | 23.2 | 23.39 | 23.01 | 23.05 | 23.05 | -0.95 (-3.96%) | 35,700 |
15 Jul 2003 | USD | 24.55 | 24.56 | 24 | 24 | 24 | -0.62 (-2.52%) | 11,600 |
14 Jul 2003 | USD | 24.35 | 24.79 | 24.26 | 24.62 | 24.62 | +0.67 (+2.80%) | 28,100 |
11 Jul 2003 | USD | 23.8 | 23.95 | 23.24 | 23.95 | 23.95 | -0.58 (-2.36%) | 48,100 |
10 Jul 2003 | USD | 24.96 | 24.96 | 24.52 | 24.53 | 24.53 | -0.56 (-2.23%) | 113,000 |
9 Jul 2003 | USD | 25.1 | 25.2 | 25.03 | 25.09 | 25.09 | -0.35 (-1.38%) | 32,700 |
8 Jul 2003 | USD | 25.2 | 25.44 | 25.1 | 25.44 | 25.44 | +0.49 (+1.96%) | 40,400 |
7 Jul 2003 | USD | 24.4 | 25 | 24.4 | 24.95 | 24.95 | +0.65 (+2.67%) | 80,000 |
4 Jul 2003 | USD | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 24 | 24.3 | 23.66 | 24.3 | 24.3 | +0.25 (+1.04%) | 35,900 |
2 Jul 2003 | USD | 23.04 | 24.2 | 23.04 | 24.05 | 24.05 | +2.05 (+9.32%) | 48,500 |
1 Jul 2003 | USD | 22.1 | 22.1 | 21.6 | 22 | 22 | +0.02 (+0.09%) | 36,100 |
30 Jun 2003 | USD | 22 | 22.1 | 21.95 | 21.98 | 21.98 | -0.22 (-0.99%) | 33,600 |
27 Jun 2003 | USD | 22 | 22.38 | 22 | 22.2 | 22.2 | -0.03 (-0.13%) | 22,900 |
26 Jun 2003 | USD | 22 | 22.23 | 21.65 | 22.23 | 22.23 | -0.17 (-0.76%) | 65,500 |
25 Jun 2003 | USD | 22.6 | 22.6 | 22.35 | 22.4 | 22.4 | -0.17 (-0.75%) | 15,600 |
24 Jun 2003 | USD | 22.4 | 22.88 | 22.4 | 22.57 | 22.57 | -0.33 (-1.44%) | 20,100 |
23 Jun 2003 | USD | 23.39 | 23.39 | 22.9 | 22.9 | 22.9 | -0.54 (-2.30%) | 20,900 |
20 Jun 2003 | USD | 23.35 | 23.61 | 23.35 | 23.44 | 23.44 | +0.46 (+2.00%) | 13,400 |
19 Jun 2003 | USD | 22.9 | 23.15 | 22.81 | 22.98 | 22.98 | +0.21 (+0.92%) | 57,100 |
18 Jun 2003 | USD | 22.5 | 22.86 | 22.5 | 22.77 | 22.77 | +0.07 (+0.31%) | 9,500 |
17 Jun 2003 | USD | 22.75 | 22.75 | 22.4 | 22.7 | 22.7 | +0.1 (+0.44%) | 14,600 |
16 Jun 2003 | USD | 22.51 | 22.6 | 22.46 | 22.6 | 22.6 | +0.09 (+0.40%) | 6,700 |
13 Jun 2003 | USD | 22.68 | 22.75 | 22.45 | 22.51 | 22.51 | +0.01 (+0.04%) | 18,400 |
12 Jun 2003 | USD | 22.2 | 22.6 | 22.14 | 22.5 | 22.5 | +0.05 (+0.22%) | 21,300 |
11 Jun 2003 | USD | 22.15 | 22.5 | 22.15 | 22.45 | 22.45 | +0.13 (+0.58%) | 17,500 |
10 Jun 2003 | USD | 22.25 | 22.49 | 22.15 | 22.32 | 22.32 | +0.07 (+0.31%) | 13,500 |
9 Jun 2003 | USD | 22.44 | 22.5 | 22.05 | 22.25 | 22.25 | -0.35 (-1.55%) | 11,200 |