Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | USD | 21.9 | 22.15 | 21.82 | 21.89 | 21.89 | +0.35 (+1.62%) | 101,800 |
23 Jul 2003 | USD | 21.75 | 21.8 | 21.49 | 21.54 | 21.54 | -0.15 (-0.69%) | 58,900 |
22 Jul 2003 | USD | 21.18 | 21.77 | 21.18 | 21.69 | 21.69 | +0.51 (+2.41%) | 57,600 |
21 Jul 2003 | USD | 21.2 | 21.6 | 20.99 | 21.18 | 21.18 | -0.07 (-0.33%) | 44,700 |
18 Jul 2003 | USD | 21.05 | 21.3 | 20.89 | 21.25 | 21.25 | +0.2 (+0.95%) | 65,800 |
17 Jul 2003 | USD | 21.4 | 21.4 | 21.01 | 21.05 | 21.05 | -0.35 (-1.64%) | 48,800 |
16 Jul 2003 | USD | 21.61 | 21.69 | 21.4 | 21.4 | 21.4 | -0.2 (-0.93%) | 59,100 |
15 Jul 2003 | USD | 21.9 | 21.9 | 21.6 | 21.6 | 21.6 | -0.15 (-0.69%) | 37,500 |
14 Jul 2003 | USD | 21.75 | 21.9 | 21.58 | 21.75 | 21.75 | +0.15 (+0.69%) | 36,400 |
11 Jul 2003 | USD | 21.5 | 21.85 | 21.36 | 21.6 | 21.6 | +0.02 (+0.09%) | 42,300 |
10 Jul 2003 | USD | 21.83 | 21.83 | 21.57 | 21.58 | 21.58 | -0.18 (-0.83%) | 65,000 |
9 Jul 2003 | USD | 21.6 | 21.99 | 21.5 | 21.76 | 21.76 | +0.03 (+0.14%) | 81,300 |
8 Jul 2003 | USD | 21.48 | 21.94 | 21.38 | 21.73 | 21.73 | +0.35 (+1.64%) | 70,100 |
7 Jul 2003 | USD | 21.35 | 21.9 | 21.27 | 21.38 | 21.38 | +0.03 (+0.14%) | 122,700 |
4 Jul 2003 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 21.68 | 21.8 | 21.35 | 21.35 | 21.35 | -0.25 (-1.16%) | 26,900 |
2 Jul 2003 | USD | 21.64 | 21.94 | 21.41 | 21.6 | 21.6 | -0.04 (-0.18%) | 99,300 |
1 Jul 2003 | USD | 21.7 | 21.7 | 21.37 | 21.64 | 21.64 | -0.11 (-0.51%) | 79,700 |
30 Jun 2003 | USD | 21.69 | 21.82 | 21.38 | 21.75 | 21.75 | +0.06 (+0.28%) | 98,200 |
27 Jun 2003 | USD | 21.8 | 21.8 | 21.51 | 21.69 | 21.69 | -0.13 (-0.60%) | 48,300 |
26 Jun 2003 | USD | 21.55 | 21.91 | 21.4 | 21.82 | 21.82 | +0.32 (+1.49%) | 47,100 |
25 Jun 2003 | USD | 21.29 | 21.91 | 21.22 | 21.5 | 21.5 | +0.29 (+1.37%) | 90,500 |
24 Jun 2003 | USD | 21.25 | 21.49 | 21.05 | 21.21 | 21.21 | -0.07 (-0.33%) | 106,700 |
23 Jun 2003 | USD | 21.85 | 21.89 | 21.14 | 21.28 | 21.28 | -0.39 (-1.80%) | 92,400 |
20 Jun 2003 | USD | 21.98 | 22.18 | 21.61 | 21.67 | 21.67 | -0.17 (-0.78%) | 99,400 |
19 Jun 2003 | USD | 21.99 | 22.17 | 21.82 | 21.84 | 21.84 | -0.1 (-0.46%) | 103,100 |
18 Jun 2003 | USD | 22.09 | 22.09 | 21.83 | 21.94 | 21.94 | -0.09 (-0.41%) | 67,400 |
17 Jun 2003 | USD | 22.2 | 22.2 | 21.83 | 22.03 | 22.03 | -0.17 (-0.77%) | 72,900 |
16 Jun 2003 | USD | 21.6 | 22.2 | 21.52 | 22.2 | 22.2 | +0.8 (+3.74%) | 91,500 |
13 Jun 2003 | USD | 21.9 | 21.9 | 21.4 | 21.4 | 21.4 | -0.29 (-1.34%) | 52,600 |