Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | USD | 14.86 | 14.86 | 14.77 | 14.78 | 14.78 | -0.07 (-0.47%) | 67,600 |
9 Jul 2003 | USD | 14.86 | 14.87 | 14.77 | 14.85 | 14.85 | 0.0 (0.0%) | 86,300 |
8 Jul 2003 | USD | 14.72 | 14.85 | 14.7 | 14.85 | 14.85 | +0.09 (+0.61%) | 95,500 |
7 Jul 2003 | USD | 14.76 | 14.81 | 14.69 | 14.76 | 14.76 | +0.01 (+0.07%) | 74,400 |
4 Jul 2003 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 14.75 | 14.79 | 14.69 | 14.75 | 14.75 | +0.02 (+0.14%) | 45,000 |
2 Jul 2003 | USD | 14.65 | 14.79 | 14.65 | 14.73 | 14.73 | +0.09 (+0.61%) | 99,900 |
1 Jul 2003 | USD | 14.5 | 14.65 | 14.5 | 14.64 | 14.64 | +0.2 (+1.39%) | 88,800 |
30 Jun 2003 | USD | 14.48 | 14.51 | 14.4 | 14.44 | 14.44 | -0.05 (-0.35%) | 75,600 |
27 Jun 2003 | USD | 14.5 | 14.5 | 14.4 | 14.49 | 14.49 | -0.02 (-0.14%) | 89,800 |
26 Jun 2003 | USD | 14.45 | 14.52 | 14.41 | 14.51 | 14.51 | +0.07 (+0.48%) | 46,800 |
25 Jun 2003 | USD | 14.5 | 14.56 | 14.33 | 14.44 | 14.44 | 0.0 (0.0%) | 169,700 |
24 Jun 2003 | USD | 14.59 | 14.62 | 14.41 | 14.44 | 14.44 | -0.12 (-0.82%) | 85,500 |
23 Jun 2003 | USD | 14.55 | 14.63 | 14.52 | 14.56 | 14.56 | +0.01 (+0.07%) | 74,500 |
20 Jun 2003 | USD | 14.65 | 14.67 | 14.45 | 14.55 | 14.55 | -0.1 (-0.68%) | 134,600 |
19 Jun 2003 | USD | 14.8 | 14.82 | 14.55 | 14.65 | 14.65 | -0.17 (-1.15%) | 121,600 |
18 Jun 2003 | USD | 14.82 | 14.85 | 14.77 | 14.82 | 14.82 | +0.02 (+0.14%) | 91,500 |
17 Jun 2003 | USD | 14.83 | 14.88 | 14.75 | 14.8 | 14.8 | -0.09 (-0.60%) | 124,900 |
16 Jun 2003 | USD | 14.85 | 14.92 | 14.82 | 14.89 | 14.89 | +0.03 (+0.20%) | 84,800 |
13 Jun 2003 | USD | 14.93 | 14.95 | 14.86 | 14.86 | 14.86 | -0.05 (-0.34%) | 40,800 |
12 Jun 2003 | USD | 14.95 | 14.96 | 14.81 | 14.91 | 14.91 | +0.02 (+0.13%) | 68,000 |
11 Jun 2003 | USD | 14.85 | 14.95 | 14.75 | 14.89 | 14.89 | +0.01 (+0.07%) | 122,600 |
10 Jun 2003 | USD | 14.88 | 14.92 | 14.85 | 14.88 | 14.88 | 0.0 (0.0%) | 100,000 |
9 Jun 2003 | USD | 14.75 | 14.91 | 14.72 | 14.88 | 14.88 | +0.15 (+1.02%) | 78,300 |
6 Jun 2003 | USD | 14.8 | 14.82 | 14.66 | 14.73 | 14.73 | -0.07 (-0.47%) | 148,300 |
5 Jun 2003 | USD | 14.76 | 14.8 | 14.7 | 14.8 | 14.8 | +0.05 (+0.34%) | 86,700 |
4 Jun 2003 | USD | 14.72 | 14.77 | 14.66 | 14.75 | 14.75 | +0.03 (+0.20%) | 73,400 |
3 Jun 2003 | USD | 14.61 | 14.72 | 14.57 | 14.72 | 14.72 | +0.11 (+0.75%) | 138,200 |
2 Jun 2003 | USD | 14.55 | 14.61 | 14.52 | 14.61 | 14.61 | +0.11 (+0.76%) | 79,200 |
30 May 2003 | USD | 14.52 | 14.56 | 14.48 | 14.5 | 14.5 | +0.01 (+0.07%) | 60,500 |