Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | USD | 17.89 | 18.06 | 17.63 | 18 | 18 | +0.1 (+0.56%) | 632,000 |
25 Aug 2003 | USD | 18.3 | 18.33 | 17.75 | 17.9 | 17.9 | -0.32 (-1.76%) | 512,300 |
22 Aug 2003 | USD | 18.4 | 18.49 | 18.15 | 18.22 | 18.22 | -0.18 (-0.98%) | 149,500 |
21 Aug 2003 | USD | 18.53 | 18.6 | 18.2 | 18.4 | 18.4 | 0.0 (0.0%) | 228,300 |
20 Aug 2003 | USD | 18.37 | 18.56 | 18.2 | 18.4 | 18.4 | 0.0 (0.0%) | 223,700 |
19 Aug 2003 | USD | 18.35 | 18.7 | 18.16 | 18.4 | 18.4 | +0.08 (+0.44%) | 285,000 |
18 Aug 2003 | USD | 18.38 | 18.38 | 18.17 | 18.32 | 18.32 | +0.17 (+0.94%) | 249,700 |
15 Aug 2003 | USD | 18.1 | 18.7 | 18 | 18.15 | 18.15 | +0.04 (+0.22%) | 105,100 |
14 Aug 2003 | USD | 18.27 | 18.39 | 18.11 | 18.11 | 18.11 | -0.24 (-1.31%) | 310,300 |
13 Aug 2003 | USD | 18.67 | 18.7 | 18.35 | 18.35 | 18.35 | -0.3 (-1.61%) | 276,900 |
12 Aug 2003 | USD | 18.8 | 18.8 | 18.6 | 18.65 | 18.65 | -0.15 (-0.80%) | 127,600 |
11 Aug 2003 | USD | 18.75 | 18.85 | 18.66 | 18.8 | 18.8 | -0.15 (-0.79%) | 153,000 |
8 Aug 2003 | USD | 18.85 | 18.95 | 18.57 | 18.95 | 18.95 | +0.14 (+0.74%) | 175,300 |
7 Aug 2003 | USD | 18.6 | 18.85 | 18.6 | 18.81 | 18.81 | +0.19 (+1.02%) | 144,700 |
6 Aug 2003 | USD | 18.62 | 18.84 | 18.56 | 18.62 | 18.62 | -0.08 (-0.43%) | 212,400 |
5 Aug 2003 | USD | 18.7 | 18.77 | 18.5 | 18.7 | 18.7 | +0.02 (+0.11%) | 229,600 |
4 Aug 2003 | USD | 18.55 | 18.79 | 18.27 | 18.68 | 18.68 | +0.16 (+0.86%) | 227,700 |
1 Aug 2003 | USD | 18.8 | 18.95 | 18.48 | 18.52 | 18.52 | -0.42 (-2.22%) | 260,100 |
31 Jul 2003 | USD | 19.15 | 19.19 | 18.81 | 18.94 | 18.94 | -0.26 (-1.35%) | 176,700 |
30 Jul 2003 | USD | 19.1 | 19.2 | 19.05 | 19.2 | 19.2 | +0.14 (+0.73%) | 111,700 |
29 Jul 2003 | USD | 19.13 | 19.25 | 19.06 | 19.06 | 19.06 | -0.14 (-0.73%) | 160,000 |
28 Jul 2003 | USD | 19.15 | 19.34 | 19.1 | 19.2 | 19.2 | -0.05 (-0.26%) | 205,500 |
25 Jul 2003 | USD | 19.1 | 19.34 | 19.05 | 19.25 | 19.25 | +0.15 (+0.79%) | 236,400 |
24 Jul 2003 | USD | 19.1 | 19.24 | 19.01 | 19.1 | 19.1 | +0.1 (+0.53%) | 171,200 |
23 Jul 2003 | USD | 19.1 | 19.15 | 18.85 | 19 | 19 | +0.05 (+0.26%) | 162,700 |
22 Jul 2003 | USD | 18.8 | 19.25 | 18.6 | 18.95 | 18.95 | +0.15 (+0.80%) | 282,300 |
21 Jul 2003 | USD | 19 | 19.15 | 18.76 | 18.8 | 18.8 | -0.15 (-0.79%) | 164,800 |
18 Jul 2003 | USD | 19.37 | 19.55 | 18.25 | 18.95 | 18.95 | -0.62 (-3.17%) | 673,600 |
17 Jul 2003 | USD | 19.6 | 19.8 | 19.55 | 19.57 | 19.57 | -0.13 (-0.66%) | 122,400 |
16 Jul 2003 | USD | 19.87 | 19.87 | 19.47 | 19.7 | 19.7 | -0.21 (-1.05%) | 145,300 |