Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | USD | 13.8 | 13.8 | 13.5 | 13.55 | 33.875 | -0.35 (-2.52%) | 4,200 |
9 Jul 2003 | USD | 14.1 | 14.1 | 13.9 | 13.9 | 34.75 | -0.22 (-1.56%) | 5,880 |
8 Jul 2003 | USD | 14.12 | 14.12 | 14.1 | 14.12 | 35.3 | -0.02 (-0.14%) | 760 |
7 Jul 2003 | USD | 14.15 | 14.24 | 14.05 | 14.14 | 35.35 | -0.11 (-0.77%) | 6,160 |
4 Jul 2003 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 35.625 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 14.3 | 14.34 | 14.2 | 14.25 | 35.625 | -0.1 (-0.70%) | 960 |
2 Jul 2003 | USD | 14.5 | 14.5 | 14.25 | 14.35 | 35.875 | -0.15 (-1.03%) | 4,160 |
1 Jul 2003 | USD | 14.3 | 14.7 | 14.3 | 14.5 | 36.25 | +0.2 (+1.40%) | 8,520 |
30 Jun 2003 | USD | 14.25 | 14.39 | 14.06 | 14.3 | 35.75 | +0.05 (+0.35%) | 8,000 |
27 Jun 2003 | USD | 14.35 | 14.45 | 14.15 | 14.25 | 35.625 | -0.04 (-0.28%) | 4,840 |
26 Jun 2003 | USD | 14.5 | 14.5 | 14.25 | 14.29 | 35.725 | -0.21 (-1.45%) | 4,600 |
25 Jun 2003 | USD | 13.7 | 14.5 | 13.7 | 14.5 | 36.25 | +0.7 (+5.07%) | 20,640 |
24 Jun 2003 | USD | 13.77 | 13.8 | 13.65 | 13.8 | 34.5 | -0.02 (-0.14%) | 4,360 |
23 Jun 2003 | USD | 13.81 | 13.82 | 13.73 | 13.82 | 34.55 | -0.01 (-0.07%) | 1,760 |
20 Jun 2003 | USD | 13.85 | 13.93 | 13.79 | 13.83 | 34.575 | +0.04 (+0.29%) | 2,560 |
19 Jun 2003 | USD | 13.75 | 13.9 | 13.75 | 13.79 | 34.475 | -0.04 (-0.29%) | 7,080 |
18 Jun 2003 | USD | 13.77 | 13.89 | 13.7 | 13.83 | 34.575 | -0.12 (-0.86%) | 6,480 |
17 Jun 2003 | USD | 13.98 | 14.02 | 13.7 | 13.95 | 34.875 | -0.05 (-0.36%) | 7,960 |
16 Jun 2003 | USD | 13.78 | 14 | 13.44 | 14 | 35 | +0.12 (+0.86%) | 13,080 |
13 Jun 2003 | USD | 13.97 | 13.97 | 13.55 | 13.88 | 34.7 | -0.09 (-0.64%) | 19,360 |
12 Jun 2003 | USD | 14.15 | 14.15 | 13.95 | 13.97 | 34.925 | -0.18 (-1.27%) | 3,800 |
11 Jun 2003 | USD | 13.95 | 14.19 | 13.8 | 14.15 | 35.375 | +0.2 (+1.43%) | 17,920 |
10 Jun 2003 | USD | 14 | 14.1 | 13.95 | 13.95 | 34.875 | -0.04 (-0.29%) | 2,640 |
9 Jun 2003 | USD | 14 | 14.09 | 13.95 | 13.99 | 34.975 | -0.01 (-0.07%) | 3,800 |
6 Jun 2003 | USD | 13.7 | 14.05 | 13.7 | 14 | 35 | +0.28 (+2.04%) | 14,200 |
5 Jun 2003 | USD | 13.74 | 13.75 | 13.72 | 13.72 | 34.3 | -0.03 (-0.22%) | 4,000 |
4 Jun 2003 | USD | 13.6 | 13.87 | 13.52 | 13.75 | 34.375 | +0.15 (+1.10%) | 9,840 |
3 Jun 2003 | USD | 13.85 | 13.87 | 13.5 | 13.6 | 34 | -0.25 (-1.81%) | 7,920 |
2 Jun 2003 | USD | 13.5 | 13.85 | 13.47 | 13.85 | 34.625 | +0.65 (+4.92%) | 20,840 |
30 May 2003 | USD | 13.2 | 13.37 | 13.09 | 13.2 | 33 | -0.05 (-0.38%) | 7,040 |