Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 13.86 | 13.86 | 13.05 | 13.06 | 8.7067 | -0.64 (-4.67%) | 363,513 |
8 Jul 2003 | USD | 13.45 | 13.9 | 13.45 | 13.7 | 9.1333 | +0.4 (+3.01%) | 720,150 |
7 Jul 2003 | USD | 13.31 | 13.51 | 13.07 | 13.3 | 8.8667 | +0.03 (+0.23%) | 131,807 |
4 Jul 2003 | USD | 13.27 | 13.27 | 13.27 | 13.27 | 8.8467 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 13.24 | 13.5 | 13.13 | 13.27 | 8.8467 | -0.23 (-1.70%) | 28,950 |
2 Jul 2003 | USD | 12.65 | 13.64 | 12.65 | 13.5 | 9 | +0.72 (+5.63%) | 118,350 |
1 Jul 2003 | USD | 12.62 | 13.15 | 12.55 | 12.78 | 8.52 | +0.15 (+1.19%) | 71,400 |
30 Jun 2003 | USD | 12.95 | 13.36 | 12.6 | 12.63 | 8.42 | +0.08 (+0.64%) | 208,670 |
27 Jun 2003 | USD | 12.2 | 13.15 | 12.18 | 12.55 | 8.3667 | +0.27 (+2.20%) | 90,866 |
26 Jun 2003 | USD | 12.07 | 12.75 | 11.83 | 12.28 | 8.1867 | +0.38 (+3.19%) | 167,454 |
25 Jun 2003 | USD | 11.96 | 12.25 | 11.76 | 11.9 | 7.9333 | +0.059 (+0.50%) | 104,367 |
24 Jun 2003 | USD | 11.9 | 11.94 | 11.74 | 11.841 | 7.894 | -0.17 (-1.42%) | 65,136 |
23 Jun 2003 | USD | 12.16 | 12.57 | 11.68 | 12.011 | 8.0073 | -0.409 (-3.29%) | 112,950 |
20 Jun 2003 | USD | 11.9688 | 12.7 | 11.86 | 12.42 | 8.28 | +0.59 (+4.99%) | 120,815 |
19 Jun 2003 | USD | 11.77 | 12.15 | 11.71 | 11.83 | 7.8867 | +0.009 (+0.08%) | 246,015 |
18 Jun 2003 | USD | 11.98 | 11.99 | 11.75 | 11.821 | 7.8807 | -0.069 (-0.58%) | 140,850 |
17 Jun 2003 | USD | 11.64 | 12.03 | 11.3 | 11.89 | 7.9267 | +0.25 (+2.15%) | 194,250 |
16 Jun 2003 | USD | 11.26 | 11.64 | 11.02 | 11.64 | 7.76 | +0.09 (+0.78%) | 84,704 |
13 Jun 2003 | USD | 11.72 | 11.99 | 11.55 | 11.55 | 7.7 | -0.18 (-1.53%) | 118,799 |
12 Jun 2003 | USD | 12.11 | 12.32 | 11.2 | 11.73 | 7.82 | -0.29 (-2.41%) | 357,888 |
11 Jun 2003 | USD | 11.8 | 12.02 | 11.8 | 12.02 | 8.0133 | +0.11 (+0.92%) | 119,693 |
10 Jun 2003 | USD | 11.89 | 11.98 | 11.65 | 11.91 | 7.94 | +0.11 (+0.93%) | 65,519 |
9 Jun 2003 | USD | 12.55 | 12.55 | 11.7 | 11.8 | 7.8667 | -0.64 (-5.14%) | 112,050 |
6 Jun 2003 | USD | 11.75 | 12.75 | 11.75 | 12.44 | 8.2933 | +0.48 (+4.01%) | 245,672 |
5 Jun 2003 | USD | 12 | 12.49 | 11.44 | 11.96 | 7.9733 | -0.59 (-4.70%) | 253,247 |
4 Jun 2003 | USD | 13.32 | 13.32 | 12.11 | 12.55 | 8.3667 | -0.63 (-4.78%) | 129,300 |
3 Jun 2003 | USD | 13.12 | 13.32 | 12.9 | 13.18 | 8.7867 | +0.21 (+1.62%) | 47,378 |
2 Jun 2003 | USD | 12.94 | 13.11 | 12.801 | 12.97 | 8.6467 | +0.03 (+0.23%) | 47,138 |
30 May 2003 | USD | 12.52 | 13.4 | 12.52 | 12.94 | 8.6267 | -0.03 (-0.23%) | 45,000 |
29 May 2003 | USD | 13.14 | 13.25 | 12.6 | 12.97 | 8.6467 | +0.13 (+1.01%) | 140,700 |