Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | USD | 10.6 | 10.73 | 10.55 | 10.73 | 10.73 | +0.26 (+2.48%) | 104,400 |
22 Aug 2003 | USD | 10.47 | 10.53 | 10.46 | 10.47 | 10.47 | -0.1 (-0.95%) | 10,900 |
21 Aug 2003 | USD | 10.64 | 10.64 | 10.54 | 10.57 | 10.57 | -0.15 (-1.40%) | 2,200 |
20 Aug 2003 | USD | 10.75 | 10.85 | 10.72 | 10.72 | 10.72 | -0.04 (-0.37%) | 3,100 |
19 Aug 2003 | USD | 10.65 | 10.76 | 10.63 | 10.76 | 10.76 | +0.16 (+1.51%) | 130,300 |
18 Aug 2003 | USD | 10.69 | 10.69 | 10.57 | 10.6 | 10.6 | -0.14 (-1.30%) | 27,300 |
15 Aug 2003 | USD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.06 (-0.56%) | 1,000 |
14 Aug 2003 | USD | 10.82 | 10.83 | 10.69 | 10.8 | 10.8 | +0.03 (+0.28%) | 1,600 |
13 Aug 2003 | USD | 10.77 | 10.8 | 10.77 | 10.77 | 10.77 | +0.02 (+0.19%) | 800 |
12 Aug 2003 | USD | 10.83 | 10.83 | 10.73 | 10.75 | 10.75 | +0.1 (+0.94%) | 5,900 |
11 Aug 2003 | USD | 10.68 | 10.69 | 10.65 | 10.65 | 10.65 | -0.07 (-0.65%) | 10,300 |
8 Aug 2003 | USD | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.06 (-0.56%) | 500 |
7 Aug 2003 | USD | 10.73 | 10.78 | 10.73 | 10.78 | 10.78 | +0.08 (+0.75%) | 400 |
6 Aug 2003 | USD | 10.7 | 10.75 | 10.66 | 10.7 | 10.7 | -0.03 (-0.28%) | 7,500 |
5 Aug 2003 | USD | 10.75 | 10.8 | 10.73 | 10.73 | 10.73 | -0.04 (-0.37%) | 400 |
4 Aug 2003 | USD | 10.72 | 10.77 | 10.7 | 10.77 | 10.77 | +0.12 (+1.13%) | 6,500 |
1 Aug 2003 | USD | 10.61 | 10.75 | 10.61 | 10.65 | 10.65 | -0.37 (-3.36%) | 14,400 |
31 Jul 2003 | USD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
30 Jul 2003 | USD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | +0.01 (+0.09%) | 900 |
29 Jul 2003 | USD | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.08 (-0.72%) | 400 |
28 Jul 2003 | USD | 11.18 | 11.18 | 11.04 | 11.09 | 11.09 | -0.02 (-0.18%) | 3,400 |
25 Jul 2003 | USD | 11.1 | 11.19 | 11.08 | 11.11 | 11.11 | +0.13 (+1.18%) | 12,200 |
24 Jul 2003 | USD | 11.06 | 11.14 | 10.98 | 10.98 | 10.98 | -0.08 (-0.72%) | 6,100 |
23 Jul 2003 | USD | 11.04 | 11.09 | 11.04 | 11.06 | 11.06 | +0.23 (+2.12%) | 32,500 |
22 Jul 2003 | USD | 10.95 | 10.95 | 10.83 | 10.83 | 10.83 | -0.17 (-1.55%) | 5,100 |
21 Jul 2003 | USD | 11.02 | 11.02 | 11 | 11 | 11 | +0.04 (+0.36%) | 900 |
18 Jul 2003 | USD | 10.84 | 10.96 | 10.84 | 10.96 | 10.96 | +0.04 (+0.37%) | 109,700 |
17 Jul 2003 | USD | 10.8 | 10.92 | 10.8 | 10.92 | 10.92 | +0.02 (+0.18%) | 900 |
16 Jul 2003 | USD | 10.88 | 10.99 | 10.88 | 10.9 | 10.9 | +0.06 (+0.55%) | 3,800 |
15 Jul 2003 | USD | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09 (-0.82%) | 800 |