Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2003 | USD | 14.6 | 14.85 | 14.6 | 14.84 | 14.84 | +0.34 (+2.34%) | 71,400 |
1 Jul 2003 | USD | 14.6 | 14.69 | 14.5 | 14.5 | 14.5 | +0.1 (+0.69%) | 76,200 |
30 Jun 2003 | USD | 14 | 14.4 | 13.95 | 14.4 | 14.4 | +0.4 (+2.86%) | 206,500 |
27 Jun 2003 | USD | 13.9 | 14.21 | 13.87 | 14 | 14 | +0.05 (+0.36%) | 102,100 |
26 Jun 2003 | USD | 14.3 | 14.3 | 13.71 | 13.95 | 13.95 | -0.25 (-1.76%) | 79,700 |
25 Jun 2003 | USD | 14.3 | 14.44 | 14.2 | 14.2 | 14.2 | -0.15 (-1.05%) | 45,700 |
24 Jun 2003 | USD | 14.23 | 14.48 | 14.23 | 14.35 | 14.35 | +0.12 (+0.84%) | 27,000 |
23 Jun 2003 | USD | 14.41 | 14.41 | 14.1 | 14.23 | 14.23 | -0.17 (-1.18%) | 93,600 |
20 Jun 2003 | USD | 14.1 | 14.44 | 14.1 | 14.4 | 14.4 | +0.3 (+2.13%) | 33,900 |
19 Jun 2003 | USD | 14.77 | 14.79 | 13.55 | 14.1 | 14.1 | -0.65 (-4.41%) | 282,900 |
18 Jun 2003 | USD | 14.7 | 14.84 | 14.7 | 14.75 | 14.75 | -0.03 (-0.20%) | 37,900 |
17 Jun 2003 | USD | 14.93 | 15.05 | 14.61 | 14.78 | 14.78 | -0.14 (-0.94%) | 49,600 |
16 Jun 2003 | USD | 14.91 | 14.92 | 14.76 | 14.92 | 14.92 | -0.08 (-0.53%) | 55,500 |
13 Jun 2003 | USD | 14.95 | 15.13 | 14.94 | 15 | 15 | +0.05 (+0.33%) | 30,000 |
12 Jun 2003 | USD | 14.72 | 14.95 | 14.68 | 14.95 | 14.95 | +0.23 (+1.56%) | 42,000 |
11 Jun 2003 | USD | 14.9 | 14.9 | 14.63 | 14.72 | 14.72 | -0.08 (-0.54%) | 77,300 |
10 Jun 2003 | USD | 14.5 | 14.98 | 14.5 | 14.8 | 14.8 | +0.24 (+1.65%) | 67,300 |
9 Jun 2003 | USD | 14.31 | 14.71 | 14.31 | 14.56 | 14.56 | +0.15 (+1.04%) | 71,700 |
6 Jun 2003 | USD | 14.3 | 14.49 | 14.3 | 14.41 | 14.41 | +0.19 (+1.34%) | 24,600 |
5 Jun 2003 | USD | 14.29 | 14.32 | 14.12 | 14.22 | 14.22 | -0.07 (-0.49%) | 106,100 |
4 Jun 2003 | USD | 14.11 | 14.42 | 14.11 | 14.29 | 14.29 | +0.08 (+0.56%) | 36,100 |
3 Jun 2003 | USD | 14.35 | 14.41 | 14.15 | 14.21 | 14.21 | -0.25 (-1.73%) | 54,700 |
2 Jun 2003 | USD | 14.2 | 14.48 | 14.19 | 14.46 | 14.46 | +0.28 (+1.97%) | 55,800 |
30 May 2003 | USD | 14.09 | 14.26 | 14.09 | 14.18 | 14.18 | +0.19 (+1.36%) | 23,300 |
29 May 2003 | USD | 14.18 | 14.29 | 13.98 | 13.99 | 13.99 | -0.11 (-0.78%) | 30,300 |
28 May 2003 | USD | 14 | 14.2 | 14 | 14.1 | 14.1 | +0.19 (+1.37%) | 35,000 |
27 May 2003 | USD | 13.81 | 13.96 | 13.71 | 13.91 | 13.91 | +0.16 (+1.16%) | 47,900 |
26 May 2003 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 13.59 | 13.81 | 13.59 | 13.75 | 13.75 | +0.22 (+1.63%) | 18,100 |
22 May 2003 | USD | 13.5 | 13.59 | 13.41 | 13.53 | 13.53 | +0.03 (+0.22%) | 23,900 |