Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | USD | 13.47 | 13.62 | 13.47 | 13.62 | 9,080,000 | +0.07 (+0.52%) | 800 |
14 Jul 2003 | USD | 13.21 | 13.55 | 13.21 | 13.55 | 9,033,333.3333 | +0.4 (+3.04%) | 2,700 |
11 Jul 2003 | USD | 13.15 | 13.15 | 13.15 | 13.15 | 8,766,666.6667 | -0.05 (-0.38%) | 200 |
10 Jul 2003 | USD | 13.5 | 13.5 | 13.2 | 13.2 | 8,800,000 | -0.28 (-2.08%) | 74,700 |
9 Jul 2003 | USD | 13.48 | 13.48 | 13.48 | 13.48 | 8,986,666.6667 | 0.0 (0.0%) | 0 |
8 Jul 2003 | USD | 13.45 | 13.49 | 13.45 | 13.48 | 8,986,666.6667 | +0.11 (+0.82%) | 500 |
7 Jul 2003 | USD | 13.47 | 13.47 | 13.3 | 13.37 | 8,913,333.3333 | -0.16 (-1.18%) | 1,900 |
4 Jul 2003 | USD | 13.53 | 13.53 | 13.53 | 13.53 | 9,020,000 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 13.72 | 13.72 | 13.45 | 13.53 | 9,020,000 | -0.09 (-0.66%) | 35,600 |
2 Jul 2003 | USD | 13.7 | 13.77 | 13.62 | 13.62 | 9,080,000 | +0.02 (+0.15%) | 3,000 |
1 Jul 2003 | USD | 13.35 | 13.6 | 13.35 | 13.6 | 9,066,666.6667 | +0.13 (+0.97%) | 1,500 |
30 Jun 2003 | USD | 13.3 | 13.47 | 13.15 | 13.47 | 8,980,000 | +0.1 (+0.75%) | 2,200 |
27 Jun 2003 | USD | 13.38 | 13.49 | 13.23 | 13.37 | 8,913,333.3333 | +0.07 (+0.53%) | 15,300 |
26 Jun 2003 | USD | 13.31 | 13.31 | 13.15 | 13.3 | 8,866,666.6667 | -0.11 (-0.82%) | 3,200 |
25 Jun 2003 | USD | 13.55 | 13.65 | 13.4 | 13.41 | 8,940,000 | +0.02 (+0.15%) | 53,500 |
24 Jun 2003 | USD | 13.65 | 13.65 | 13.35 | 13.39 | 8,926,666.6667 | -0.33 (-2.41%) | 1,400 |
23 Jun 2003 | USD | 13.75 | 13.8 | 13.62 | 13.72 | 9,146,666.6667 | -0.08 (-0.58%) | 43,000 |
20 Jun 2003 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 9,200,000 | -0.05 (-0.36%) | 25,100 |
19 Jun 2003 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 9,233,333.3333 | +0.05 (+0.36%) | 100 |
18 Jun 2003 | USD | 14 | 14 | 13.7 | 13.8 | 9,200,000 | -0.3 (-2.13%) | 2,400 |
17 Jun 2003 | USD | 14.3 | 14.3 | 14.1 | 14.1 | 9,400,000 | -0.36 (-2.49%) | 3,100 |
16 Jun 2003 | USD | 14.2 | 14.49 | 14.2 | 14.46 | 9,640,000 | +0.21 (+1.47%) | 4,400 |
13 Jun 2003 | USD | 14.44 | 14.44 | 14.25 | 14.25 | 9,500,000 | -0.1 (-0.70%) | 1,400 |
12 Jun 2003 | USD | 14.3 | 14.51 | 14.1 | 14.35 | 9,566,666.6667 | -0.1 (-0.69%) | 2,000 |
11 Jun 2003 | USD | 14.4 | 14.45 | 14.15 | 14.45 | 9,633,333.3333 | +0.1 (+0.70%) | 3,600 |
10 Jun 2003 | USD | 14.8 | 14.9 | 14.35 | 14.35 | 9,566,666.6667 | -0.25 (-1.71%) | 2,700 |
9 Jun 2003 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 9,733,333.3333 | +0.1 (+0.69%) | 100 |
6 Jun 2003 | USD | 14.7 | 14.84 | 14.5 | 14.5 | 9,666,666.6667 | +0.1 (+0.69%) | 3,100 |
5 Jun 2003 | USD | 13.8 | 14.55 | 13.8 | 14.4 | 9,600,000 | +0.57 (+4.12%) | 10,800 |
4 Jun 2003 | USD | 13.4 | 13.84 | 13.4 | 13.83 | 9,220,000 | +0.73 (+5.57%) | 2,600 |