Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | USD | 16 | 17 | 16 | 17 | 8.5 | +1.05 (+6.58%) | 16,400 |
30 Jun 2003 | USD | 16.28 | 16.28 | 15.95 | 15.95 | 7.975 | -0.317 (-1.95%) | 800 |
27 Jun 2003 | USD | 16.267 | 16.267 | 16.267 | 16.267 | 8.1335 | 0.0 (0.0%) | 0 |
26 Jun 2003 | USD | 16.25 | 16.267 | 16.25 | 16.267 | 8.1335 | +0.017 (+0.10%) | 1,200 |
25 Jun 2003 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 8.125 | 0.0 (0.0%) | 6,400 |
24 Jun 2003 | USD | 16.05 | 16.25 | 16 | 16.25 | 8.125 | +0.1 (+0.62%) | 39,600 |
23 Jun 2003 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 8.075 | -0.1 (-0.62%) | 8,000 |
20 Jun 2003 | USD | 16.44 | 16.44 | 16.25 | 16.25 | 8.125 | -0.05 (-0.31%) | 3,000 |
19 Jun 2003 | USD | 16.07 | 16.3 | 16.07 | 16.3 | 8.15 | +0.44 (+2.77%) | 5,400 |
18 Jun 2003 | USD | 16 | 16 | 15.86 | 15.86 | 7.93 | -0.22 (-1.37%) | 7,400 |
17 Jun 2003 | USD | 16.2 | 16.27 | 15.91 | 16.08 | 8.04 | -0.13 (-0.80%) | 27,400 |
16 Jun 2003 | USD | 16.7 | 16.96 | 16.21 | 16.21 | 8.105 | -0.05 (-0.31%) | 10,800 |
13 Jun 2003 | USD | 16.7 | 16.7 | 16.26 | 16.26 | 8.13 | -0.44 (-2.63%) | 1,800 |
12 Jun 2003 | USD | 16.8 | 16.85 | 16.38 | 16.7 | 8.35 | -0.15 (-0.89%) | 9,000 |
11 Jun 2003 | USD | 16.14 | 17 | 16.14 | 16.85 | 8.425 | +0.34 (+2.06%) | 7,200 |
10 Jun 2003 | USD | 16 | 16.51 | 16 | 16.51 | 8.255 | +0.1 (+0.61%) | 4,600 |
9 Jun 2003 | USD | 16.7 | 16.7 | 15.22 | 16.41 | 8.205 | -0.239 (-1.44%) | 17,800 |
6 Jun 2003 | USD | 16.649 | 16.649 | 16.649 | 16.649 | 8.3245 | +0.149 (+0.90%) | 200 |
5 Jun 2003 | USD | 16.16 | 16.5 | 16.16 | 16.5 | 8.25 | +0.3 (+1.85%) | 8,800 |
4 Jun 2003 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 8.1 | -0.1 (-0.61%) | 200 |
3 Jun 2003 | USD | 16.5 | 16.5 | 16.29 | 16.3 | 8.15 | -0.2 (-1.21%) | 5,400 |
2 Jun 2003 | USD | 15.86 | 16.5 | 15.5 | 16.5 | 8.25 | +0.75 (+4.76%) | 23,200 |
30 May 2003 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 7.875 | 0.0 (0.0%) | 1,400 |
29 May 2003 | USD | 15.9 | 15.9 | 15.74 | 15.75 | 7.875 | -0.1 (-0.63%) | 8,600 |
28 May 2003 | USD | 15.85 | 15.85 | 15.83 | 15.85 | 7.925 | +0.112 (+0.71%) | 2,400 |
27 May 2003 | USD | 15.71 | 15.9 | 15.7 | 15.738 | 7.869 | -0.112 (-0.71%) | 6,400 |
26 May 2003 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 7.925 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 15.95 | 15.95 | 15.85 | 15.85 | 7.925 | -0.05 (-0.31%) | 5,600 |
22 May 2003 | USD | 16 | 16 | 15.9 | 15.9 | 7.95 | -0.1 (-0.63%) | 1,200 |
21 May 2003 | USD | 16 | 16 | 16 | 16 | 8 | 0.0 (0.0%) | 0 |