Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 17.34 | 17.46 | 17.26 | 17.35 | 17.35 | -0.1 (-0.57%) | 21,000 |
15 Jul 2003 | USD | 17.44 | 17.58 | 17.2 | 17.45 | 17.45 | -0.03 (-0.17%) | 67,000 |
14 Jul 2003 | USD | 17.5 | 17.6 | 17.15 | 17.48 | 17.48 | +0.11 (+0.63%) | 76,600 |
11 Jul 2003 | USD | 17.27 | 17.48 | 17.1 | 17.37 | 17.37 | 0.0 (0.0%) | 74,000 |
10 Jul 2003 | USD | 17.7 | 17.99 | 16.81 | 17.37 | 17.37 | -0.79 (-4.35%) | 140,000 |
9 Jul 2003 | USD | 16.71 | 18.55 | 16.65 | 18.16 | 18.16 | +1.23 (+7.27%) | 179,100 |
8 Jul 2003 | USD | 16.95 | 17 | 16.5 | 16.93 | 16.93 | +0.2 (+1.20%) | 79,400 |
7 Jul 2003 | USD | 16.64 | 16.95 | 16.26 | 16.73 | 16.73 | +0.33 (+2.01%) | 63,854 |
4 Jul 2003 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 16.9 | 16.9 | 16.4 | 16.4 | 16.4 | -0.49 (-2.90%) | 17,200 |
2 Jul 2003 | USD | 16.39 | 16.94 | 16.38 | 16.89 | 16.89 | +0.61 (+3.75%) | 48,955 |
1 Jul 2003 | USD | 16.4 | 16.4 | 15.73 | 16.28 | 16.28 | -0.22 (-1.33%) | 192,055 |
30 Jun 2003 | USD | 16.95 | 17.29 | 16.135 | 16.5 | 16.5 | -0.26 (-1.55%) | 538,755 |
27 Jun 2003 | USD | 16.8 | 17.64 | 16.65 | 16.76 | 16.76 | +0.05 (+0.30%) | 224,400 |
26 Jun 2003 | USD | 17 | 17.21 | 16.65 | 16.71 | 16.71 | -0.31 (-1.82%) | 96,919 |
25 Jun 2003 | USD | 16.7 | 17.05 | 16.7 | 17.02 | 17.02 | +0.28 (+1.67%) | 125,100 |
24 Jun 2003 | USD | 16.55 | 16.79 | 16.55 | 16.74 | 16.74 | +0.1 (+0.60%) | 290,600 |
23 Jun 2003 | USD | 16.94 | 17.1 | 16.55 | 16.64 | 16.64 | -0.38 (-2.23%) | 127,500 |
20 Jun 2003 | USD | 16.78 | 17.02 | 16.65 | 17.02 | 17.02 | +0.37 (+2.22%) | 52,200 |
19 Jun 2003 | USD | 16.8 | 17.559 | 16.5 | 16.65 | 16.65 | 0.0 (0.0%) | 112,100 |
18 Jun 2003 | USD | 16.05 | 17 | 15.95 | 16.65 | 16.65 | +0.61 (+3.80%) | 78,600 |
17 Jun 2003 | USD | 15.56 | 16.04 | 15.56 | 16.04 | 16.04 | +0.39 (+2.49%) | 174,800 |
16 Jun 2003 | USD | 15.53 | 15.71 | 15.25 | 15.65 | 15.65 | +0.13 (+0.84%) | 59,900 |
13 Jun 2003 | USD | 15.85 | 15.85 | 15.33 | 15.52 | 15.52 | -0.34 (-2.14%) | 64,007 |
12 Jun 2003 | USD | 15.45 | 16.13 | 15.45 | 15.86 | 15.86 | +0.27 (+1.73%) | 65,700 |
11 Jun 2003 | USD | 15.44 | 15.6 | 15.44 | 15.59 | 15.59 | -0.09 (-0.57%) | 27,000 |
10 Jun 2003 | USD | 15.25 | 15.7 | 15 | 15.68 | 15.68 | +0.05 (+0.32%) | 77,516 |
9 Jun 2003 | USD | 15.689 | 15.689 | 14.56 | 15.63 | 15.63 | -0.07 (-0.45%) | 162,778 |
6 Jun 2003 | USD | 15.7 | 15.71 | 15 | 15.7 | 15.7 | +0.12 (+0.77%) | 116,673 |
5 Jun 2003 | USD | 15.25 | 15.7 | 15.25 | 15.58 | 15.58 | +0.29 (+1.90%) | 309,832 |