Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 13.33 | 13.38 | 13.26 | 13.26 | 13.26 | -0.04 (-0.30%) | 4,900 |
19 Aug 2003 | USD | 13.05 | 13.32 | 13.05 | 13.3 | 13.3 | +0.16 (+1.22%) | 12,700 |
18 Aug 2003 | USD | 13.1 | 13.15 | 13.06 | 13.14 | 13.14 | +0.04 (+0.31%) | 13,600 |
15 Aug 2003 | USD | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
14 Aug 2003 | USD | 13.2 | 13.2 | 13.02 | 13.1 | 13.1 | -0.04 (-0.30%) | 12,800 |
13 Aug 2003 | USD | 13.23 | 13.3 | 13.12 | 13.14 | 13.14 | -0.21 (-1.57%) | 20,000 |
12 Aug 2003 | USD | 13.33 | 13.42 | 13.31 | 13.35 | 13.35 | -0.1 (-0.74%) | 17,800 |
11 Aug 2003 | USD | 13.45 | 13.5 | 13.42 | 13.45 | 13.45 | 0.0 (0.0%) | 5,600 |
8 Aug 2003 | USD | 13.52 | 13.56 | 13.44 | 13.45 | 13.45 | -0.06 (-0.44%) | 6,200 |
7 Aug 2003 | USD | 13.43 | 13.51 | 13.43 | 13.51 | 13.51 | +0.08 (+0.60%) | 11,100 |
6 Aug 2003 | USD | 13.3 | 13.43 | 13.26 | 13.43 | 13.43 | +0.09 (+0.67%) | 14,400 |
5 Aug 2003 | USD | 13.33 | 13.34 | 13.15 | 13.34 | 13.34 | +0.03 (+0.23%) | 19,700 |
4 Aug 2003 | USD | 13.4 | 13.4 | 13.18 | 13.31 | 13.31 | -0.06 (-0.45%) | 8,300 |
1 Aug 2003 | USD | 13.38 | 13.38 | 13.2 | 13.37 | 13.37 | +0.02 (+0.15%) | 6,000 |
31 Jul 2003 | USD | 13.54 | 13.54 | 13.3 | 13.35 | 13.35 | -0.15 (-1.11%) | 4,700 |
30 Jul 2003 | USD | 13.48 | 13.5 | 13.45 | 13.5 | 13.5 | +0.08 (+0.60%) | 5,900 |
29 Jul 2003 | USD | 13.35 | 13.45 | 13.29 | 13.42 | 13.42 | -0.07 (-0.52%) | 5,000 |
28 Jul 2003 | USD | 13.67 | 13.74 | 13.49 | 13.49 | 13.49 | -0.28 (-2.03%) | 24,200 |
25 Jul 2003 | USD | 13.8 | 13.82 | 13.77 | 13.77 | 13.77 | -0.03 (-0.22%) | 4,300 |
24 Jul 2003 | USD | 13.92 | 14 | 13.7 | 13.8 | 13.8 | -0.09 (-0.65%) | 29,800 |
23 Jul 2003 | USD | 14 | 14.01 | 13.89 | 13.89 | 13.89 | -0.06 (-0.43%) | 8,300 |
22 Jul 2003 | USD | 14.05 | 14.05 | 13.9 | 13.95 | 13.95 | -0.05 (-0.36%) | 8,500 |
21 Jul 2003 | USD | 13.95 | 14.05 | 13.95 | 14 | 14 | 0.0 (0.0%) | 12,800 |
18 Jul 2003 | USD | 14.09 | 14.12 | 13.94 | 14 | 14 | -0.1 (-0.71%) | 15,800 |
17 Jul 2003 | USD | 14.07 | 14.16 | 14 | 14.1 | 14.1 | -0.03 (-0.21%) | 11,200 |
16 Jul 2003 | USD | 14.21 | 14.21 | 14.12 | 14.13 | 14.13 | -0.17 (-1.19%) | 10,600 |
15 Jul 2003 | USD | 14.32 | 14.4 | 14.3 | 14.3 | 14.3 | -0.1 (-0.69%) | 16,800 |
14 Jul 2003 | USD | 14.48 | 14.48 | 14.39 | 14.4 | 14.4 | 0.0 (0.0%) | 8,400 |
11 Jul 2003 | USD | 14.42 | 14.42 | 14.35 | 14.4 | 14.4 | -0.02 (-0.14%) | 5,500 |
10 Jul 2003 | USD | 14.5 | 14.5 | 14.41 | 14.42 | 14.42 | +0.01 (+0.07%) | 7,600 |