Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 14.65 | 14.69 | 14.36 | 14.45 | 14.45 | -0.3 (-2.03%) | 98,600 |
15 Jul 2003 | USD | 14.8 | 14.8 | 14.71 | 14.75 | 14.75 | +0.01 (+0.07%) | 64,700 |
14 Jul 2003 | USD | 14.77 | 14.77 | 14.65 | 14.74 | 14.74 | +0.03 (+0.20%) | 43,000 |
11 Jul 2003 | USD | 14.8 | 14.8 | 14.69 | 14.71 | 14.71 | -0.06 (-0.41%) | 60,800 |
10 Jul 2003 | USD | 14.7 | 14.8 | 14.65 | 14.77 | 14.77 | +0.12 (+0.82%) | 65,000 |
9 Jul 2003 | USD | 14.79 | 14.79 | 14.64 | 14.65 | 14.65 | -0.1 (-0.68%) | 79,400 |
8 Jul 2003 | USD | 14.8 | 14.8 | 14.71 | 14.75 | 14.75 | -0.05 (-0.34%) | 54,800 |
7 Jul 2003 | USD | 14.84 | 14.84 | 14.72 | 14.8 | 14.8 | -0.04 (-0.27%) | 97,000 |
4 Jul 2003 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 14.85 | 14.85 | 14.77 | 14.84 | 14.84 | +0.04 (+0.27%) | 17,900 |
2 Jul 2003 | USD | 14.78 | 14.84 | 14.78 | 14.8 | 14.8 | +0.04 (+0.27%) | 60,600 |
1 Jul 2003 | USD | 14.78 | 14.81 | 14.71 | 14.76 | 14.76 | 0.0 (0.0%) | 48,700 |
30 Jun 2003 | USD | 14.75 | 14.8 | 14.72 | 14.76 | 14.76 | -0.04 (-0.27%) | 42,900 |
27 Jun 2003 | USD | 14.67 | 14.85 | 14.65 | 14.8 | 14.8 | +0.17 (+1.16%) | 48,800 |
26 Jun 2003 | USD | 14.8 | 14.8 | 14.62 | 14.63 | 14.63 | -0.15 (-1.01%) | 92,600 |
25 Jun 2003 | USD | 14.82 | 14.84 | 14.77 | 14.78 | 14.78 | -0.07 (-0.47%) | 50,500 |
24 Jun 2003 | USD | 14.92 | 14.92 | 14.8 | 14.85 | 14.85 | 0.0 (0.0%) | 125,400 |
23 Jun 2003 | USD | 14.98 | 14.98 | 14.81 | 14.85 | 14.85 | -0.06 (-0.40%) | 100,200 |
20 Jun 2003 | USD | 14.91 | 14.95 | 14.82 | 14.91 | 14.91 | +0.01 (+0.07%) | 57,200 |
19 Jun 2003 | USD | 14.95 | 14.95 | 14.86 | 14.9 | 14.9 | -0.02 (-0.13%) | 53,200 |
18 Jun 2003 | USD | 14.95 | 14.96 | 14.9 | 14.92 | 14.92 | 0.0 (0.0%) | 59,200 |
17 Jun 2003 | USD | 14.95 | 14.98 | 14.86 | 14.92 | 14.92 | +0.04 (+0.27%) | 112,500 |
16 Jun 2003 | USD | 14.96 | 14.96 | 14.83 | 14.88 | 14.88 | -0.03 (-0.20%) | 113,600 |
13 Jun 2003 | USD | 14.95 | 14.95 | 14.87 | 14.91 | 14.91 | +0.06 (+0.40%) | 57,800 |
12 Jun 2003 | USD | 14.85 | 14.9 | 14.8 | 14.85 | 14.85 | +0.05 (+0.34%) | 78,100 |
11 Jun 2003 | USD | 14.84 | 14.89 | 14.75 | 14.8 | 14.8 | -0.03 (-0.20%) | 99,200 |
10 Jun 2003 | USD | 14.9 | 14.9 | 14.76 | 14.83 | 14.83 | -0.02 (-0.13%) | 79,400 |
9 Jun 2003 | USD | 14.88 | 14.89 | 14.79 | 14.85 | 14.85 | -0.03 (-0.20%) | 67,100 |
6 Jun 2003 | USD | 14.83 | 14.9 | 14.8 | 14.88 | 14.88 | +0.08 (+0.54%) | 66,900 |
5 Jun 2003 | USD | 14.76 | 14.82 | 14.76 | 14.8 | 14.8 | +0.01 (+0.07%) | 48,300 |