Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 12.95 | 13.2 | 12.94 | 13.08 | 13.08 | +0.11 (+0.85%) | 199,500 |
19 Aug 2003 | USD | 13 | 13.12 | 12.93 | 12.97 | 12.97 | +0.26 (+2.05%) | 391,000 |
18 Aug 2003 | USD | 12.74 | 12.8 | 12.61 | 12.71 | 12.71 | +0.06 (+0.47%) | 51,800 |
15 Aug 2003 | USD | 12.51 | 12.69 | 12.5 | 12.65 | 12.65 | +0.15 (+1.20%) | 22,100 |
14 Aug 2003 | USD | 12.49 | 12.6 | 12.41 | 12.5 | 12.5 | +0.05 (+0.40%) | 162,300 |
13 Aug 2003 | USD | 12.33 | 12.45 | 12.12 | 12.45 | 12.45 | +0.06 (+0.48%) | 22,200 |
12 Aug 2003 | USD | 12.35 | 12.39 | 12.22 | 12.39 | 12.39 | +0.19 (+1.56%) | 37,600 |
11 Aug 2003 | USD | 12.2 | 12.32 | 12.05 | 12.2 | 12.2 | +0.12 (+0.99%) | 23,600 |
8 Aug 2003 | USD | 12.05 | 12.12 | 12 | 12.08 | 12.08 | +0.18 (+1.51%) | 159,900 |
7 Aug 2003 | USD | 12.07 | 12.1922 | 11.84 | 11.9 | 11.9 | -0.26 (-2.14%) | 126,500 |
6 Aug 2003 | USD | 12.25 | 12.33 | 12.15 | 12.16 | 12.16 | -0.06 (-0.49%) | 48,800 |
5 Aug 2003 | USD | 12.35 | 12.49 | 12.15 | 12.22 | 12.22 | -0.18 (-1.45%) | 20,000 |
4 Aug 2003 | USD | 12.33 | 12.42 | 12.17 | 12.4 | 12.4 | +0.07 (+0.57%) | 57,700 |
1 Aug 2003 | USD | 12.38 | 12.4 | 12.25 | 12.33 | 12.33 | +0.06 (+0.49%) | 15,500 |
31 Jul 2003 | USD | 12.33 | 12.43 | 12.2 | 12.27 | 12.27 | -0.08 (-0.65%) | 106,000 |
30 Jul 2003 | USD | 12.34 | 12.44 | 12.25 | 12.35 | 12.35 | -0.02 (-0.16%) | 26,200 |
29 Jul 2003 | USD | 12.51 | 12.55 | 12.3 | 12.37 | 12.37 | -0.15 (-1.20%) | 70,300 |
28 Jul 2003 | USD | 12.7 | 12.71 | 12.47 | 12.52 | 12.52 | -0.03 (-0.24%) | 28,400 |
25 Jul 2003 | USD | 12.42 | 12.68 | 12.39 | 12.55 | 12.55 | +0.22 (+1.78%) | 101,200 |
24 Jul 2003 | USD | 12.53 | 12.62 | 12.31 | 12.33 | 12.33 | -0.23 (-1.83%) | 55,000 |
23 Jul 2003 | USD | 12.51 | 12.6 | 12.39 | 12.56 | 12.56 | +0.11 (+0.88%) | 74,800 |
22 Jul 2003 | USD | 12.43 | 12.45 | 12.17 | 12.45 | 12.45 | -0.31 (-2.43%) | 249,600 |
21 Jul 2003 | USD | 12.68 | 12.83 | 12.65 | 12.76 | 12.76 | +0.12 (+0.95%) | 97,500 |
18 Jul 2003 | USD | 12.73 | 12.81 | 12.5 | 12.64 | 12.64 | +0.35 (+2.85%) | 80,000 |
17 Jul 2003 | USD | 12.27 | 12.45 | 12.23 | 12.29 | 12.29 | +0.01 (+0.08%) | 46,100 |
16 Jul 2003 | USD | 12.25 | 12.37 | 12.15 | 12.28 | 12.28 | +0.19 (+1.57%) | 45,800 |
15 Jul 2003 | USD | 12.28 | 12.38 | 12.03 | 12.09 | 12.09 | -0.24 (-1.95%) | 49,200 |
14 Jul 2003 | USD | 12.3 | 12.58 | 12.3 | 12.33 | 12.33 | +0.11 (+0.90%) | 96,400 |
11 Jul 2003 | USD | 12.03 | 12.25 | 12.03 | 12.22 | 12.22 | +0.26 (+2.17%) | 84,800 |
10 Jul 2003 | USD | 12.07 | 12.14 | 11.91 | 11.96 | 11.96 | -0.37 (-3.00%) | 65,400 |