Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 21.3 | 21.32 | 20.66 | 21.169 | 21.169 | +0.279 (+1.34%) | 13,600 |
15 Jul 2003 | USD | 21.4 | 21.4 | 20.6 | 20.89 | 20.89 | -0.11 (-0.52%) | 25,600 |
14 Jul 2003 | USD | 21 | 21.63 | 20.74 | 21 | 21 | +0.32 (+1.55%) | 28,168 |
11 Jul 2003 | USD | 20.44 | 20.84 | 20.18 | 20.68 | 20.68 | +0.24 (+1.17%) | 29,000 |
10 Jul 2003 | USD | 19.98 | 20.7 | 19.87 | 20.44 | 20.44 | +0.58 (+2.92%) | 73,860 |
9 Jul 2003 | USD | 19.73 | 20.15 | 19.29 | 19.86 | 19.86 | -0.23 (-1.14%) | 112,483 |
8 Jul 2003 | USD | 19.98 | 20.09 | 19.72 | 20.09 | 20.09 | +0.11 (+0.55%) | 67,832 |
7 Jul 2003 | USD | 19.7 | 20 | 19.45 | 19.98 | 19.98 | +0.34 (+1.73%) | 24,100 |
4 Jul 2003 | USD | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 19.86 | 19.89 | 19.53 | 19.64 | 19.64 | -0.21 (-1.06%) | 8,805 |
2 Jul 2003 | USD | 19.7 | 20.13 | 19.41 | 19.85 | 19.85 | +0.36 (+1.85%) | 67,502 |
1 Jul 2003 | USD | 19.08 | 19.74 | 18.65 | 19.49 | 19.49 | +0.241 (+1.25%) | 47,959 |
30 Jun 2003 | USD | 19.34 | 19.45 | 18.95 | 19.249 | 19.249 | +0.249 (+1.31%) | 71,500 |
27 Jun 2003 | USD | 19.35 | 19.35 | 19 | 19 | 19 | -0.24 (-1.25%) | 20,794 |
26 Jun 2003 | USD | 19.4 | 19.4 | 18.91 | 19.24 | 19.24 | -0.11 (-0.57%) | 45,007 |
25 Jun 2003 | USD | 18.9 | 19.399 | 18.55 | 19.35 | 19.35 | +0.37 (+1.95%) | 41,860 |
24 Jun 2003 | USD | 18.32 | 19.9 | 18.31 | 18.98 | 18.98 | +0.38 (+2.04%) | 50,640 |
23 Jun 2003 | USD | 18.97 | 18.98 | 18 | 18.6 | 18.6 | -0.15 (-0.80%) | 33,200 |
20 Jun 2003 | USD | 18.05 | 18.939 | 18.05 | 18.75 | 18.75 | +0.16 (+0.86%) | 34,700 |
19 Jun 2003 | USD | 18.89 | 18.95 | 18.4 | 18.59 | 18.59 | -0.34 (-1.80%) | 54,230 |
18 Jun 2003 | USD | 18.69 | 18.93 | 18.55 | 18.93 | 18.93 | +0.03 (+0.16%) | 25,652 |
17 Jun 2003 | USD | 18.9 | 18.91 | 18.51 | 18.9 | 18.9 | +0.05 (+0.27%) | 7,900 |
16 Jun 2003 | USD | 18.8 | 18.98 | 18.51 | 18.85 | 18.85 | +0.06 (+0.32%) | 63,500 |
13 Jun 2003 | USD | 18.97 | 18.98 | 18.66 | 18.79 | 18.79 | -0.209 (-1.10%) | 52,200 |
12 Jun 2003 | USD | 19.15 | 19.15 | 18.98 | 18.999 | 18.999 | -0.101 (-0.53%) | 7,600 |
11 Jun 2003 | USD | 18.91 | 19.15 | 18.901 | 19.1 | 19.1 | -0.05 (-0.26%) | 117,778 |
10 Jun 2003 | USD | 18.99 | 19.15 | 18.99 | 19.15 | 19.15 | +0.18 (+0.95%) | 82,688 |
9 Jun 2003 | USD | 19.04 | 19.05 | 18.57 | 18.97 | 18.97 | -0.03 (-0.16%) | 23,100 |
6 Jun 2003 | USD | 19.05 | 19.25 | 18.74 | 19 | 19 | +0.05 (+0.26%) | 23,747 |
5 Jun 2003 | USD | 18.96 | 19.05 | 18.7 | 18.95 | 18.95 | +0.07 (+0.37%) | 47,900 |