Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 19.87 | 19.87 | 19.47 | 19.7 | 19.7 | -0.21 (-1.05%) | 145,300 |
15 Jul 2003 | USD | 19.45 | 19.94 | 19.45 | 19.91 | 19.91 | +0.09 (+0.45%) | 114,200 |
14 Jul 2003 | USD | 19.99 | 19.99 | 19.2 | 19.82 | 19.82 | -0.17 (-0.85%) | 381,300 |
11 Jul 2003 | USD | 20 | 20 | 19.96 | 19.99 | 19.99 | +0.03 (+0.15%) | 115,000 |
10 Jul 2003 | USD | 19.98 | 19.99 | 19.9 | 19.96 | 19.96 | +0.01 (+0.05%) | 121,000 |
9 Jul 2003 | USD | 19.85 | 19.99 | 19.85 | 19.95 | 19.95 | +0.09 (+0.45%) | 148,900 |
8 Jul 2003 | USD | 19.91 | 19.94 | 19.85 | 19.86 | 19.86 | -0.14 (-0.70%) | 336,600 |
7 Jul 2003 | USD | 20 | 20.03 | 20 | 20 | 20 | -0.04 (-0.20%) | 239,100 |
4 Jul 2003 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 20 | 20.04 | 20 | 20.04 | 20.04 | 0.0 (0.0%) | 28,300 |
2 Jul 2003 | USD | 20 | 20.04 | 20 | 20.04 | 20.04 | +0.02 (+0.10%) | 112,600 |
1 Jul 2003 | USD | 20 | 20.04 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 142,200 |
30 Jun 2003 | USD | 20 | 20.04 | 20 | 20 | 20 | -0.02 (-0.10%) | 217,100 |
27 Jun 2003 | USD | 20 | 20.04 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 174,300 |
26 Jun 2003 | USD | 20 | 20.04 | 20 | 20 | 20 | 0.0 (0.0%) | 120,300 |
25 Jun 2003 | USD | 20 | 20.04 | 20 | 20 | 20 | -0.02 (-0.10%) | 122,900 |
24 Jun 2003 | USD | 20.03 | 20.03 | 20 | 20.02 | 20.02 | +0.02 (+0.10%) | 116,700 |
23 Jun 2003 | USD | 20.03 | 20.04 | 20 | 20 | 20 | -0.03 (-0.15%) | 126,100 |
20 Jun 2003 | USD | 20.04 | 20.05 | 20 | 20.03 | 20.03 | -0.01 (-0.05%) | 134,500 |
19 Jun 2003 | USD | 20.02 | 20.05 | 20 | 20.04 | 20.04 | +0.04 (+0.20%) | 92,800 |
18 Jun 2003 | USD | 20.07 | 20.07 | 20 | 20 | 20 | -0.04 (-0.20%) | 133,000 |
17 Jun 2003 | USD | 20.08 | 20.08 | 20.01 | 20.04 | 20.04 | +0.02 (+0.10%) | 129,600 |
16 Jun 2003 | USD | 20.1 | 20.1 | 20.01 | 20.02 | 20.02 | -0.01 (-0.05%) | 109,300 |
13 Jun 2003 | USD | 20.18 | 20.18 | 20.03 | 20.03 | 20.03 | -0.11 (-0.55%) | 115,400 |
12 Jun 2003 | USD | 20.19 | 20.19 | 20.06 | 20.14 | 20.14 | -0.03 (-0.15%) | 75,800 |
11 Jun 2003 | USD | 20.19 | 20.25 | 20.11 | 20.17 | 20.17 | -0.02 (-0.10%) | 164,200 |
10 Jun 2003 | USD | 20.15 | 20.19 | 20.07 | 20.19 | 20.19 | +0.04 (+0.20%) | 97,000 |
9 Jun 2003 | USD | 20.15 | 20.19 | 20.07 | 20.15 | 20.15 | -0.04 (-0.20%) | 83,900 |
6 Jun 2003 | USD | 20.28 | 20.45 | 20.12 | 20.19 | 20.19 | -0.04 (-0.20%) | 149,100 |
5 Jun 2003 | USD | 20.29 | 20.35 | 20.1 | 20.23 | 20.23 | +0.03 (+0.15%) | 151,000 |