Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | USD | 18.23 | 18.25 | 17.81 | 17.9 | 17.9 | -0.3 (-1.65%) | 372,050 |
14 Jul 2003 | USD | 18.04 | 18.3 | 18 | 18.2 | 18.2 | +0.19 (+1.05%) | 297,043 |
11 Jul 2003 | USD | 17.67 | 18.06 | 17.64 | 18.01 | 18.01 | +0.2 (+1.12%) | 348,300 |
10 Jul 2003 | USD | 17.9 | 17.99 | 17.69 | 17.81 | 17.81 | -0.11 (-0.61%) | 508,800 |
9 Jul 2003 | USD | 17.2 | 17.95 | 17.09 | 17.92 | 17.92 | +0.68 (+3.94%) | 437,740 |
8 Jul 2003 | USD | 17.29 | 17.39 | 17.14 | 17.24 | 17.24 | -0.06 (-0.35%) | 498,982 |
7 Jul 2003 | USD | 17.33 | 17.44 | 17.27 | 17.3 | 17.3 | -0.09 (-0.52%) | 549,196 |
4 Jul 2003 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 17.56 | 17.65 | 17.26 | 17.39 | 17.39 | -0.12 (-0.69%) | 248,863 |
2 Jul 2003 | USD | 17.4 | 17.63 | 17.14 | 17.51 | 17.51 | +0.01 (+0.06%) | 550,700 |
1 Jul 2003 | USD | 17.71 | 17.72 | 17.35 | 17.5 | 17.5 | -0.23 (-1.30%) | 1,273,922 |
30 Jun 2003 | USD | 17.66 | 17.93 | 17.55 | 17.73 | 17.73 | +0.06 (+0.34%) | 464,815 |
27 Jun 2003 | USD | 17.43 | 17.92 | 17.38 | 17.67 | 17.67 | +0.22 (+1.26%) | 458,290 |
26 Jun 2003 | USD | 17.13 | 17.52 | 17.08 | 17.45 | 17.45 | +0.239 (+1.39%) | 1,087,429 |
25 Jun 2003 | USD | 17.21 | 17.55 | 17.14 | 17.211 | 17.211 | +0.001 (+0.01%) | 255,500 |
24 Jun 2003 | USD | 17.07 | 17.33 | 16.96 | 17.21 | 17.21 | +0.14 (+0.82%) | 547,164 |
23 Jun 2003 | USD | 17.63 | 17.67 | 16.99 | 17.07 | 17.07 | -0.42 (-2.40%) | 391,226 |
20 Jun 2003 | USD | 17.59 | 17.91 | 17.43 | 17.49 | 17.49 | -0.21 (-1.19%) | 982,625 |
19 Jun 2003 | USD | 18.05 | 18.32 | 17.66 | 17.7 | 17.7 | -0.31 (-1.72%) | 817,047 |
18 Jun 2003 | USD | 18.05 | 18.05 | 17.75 | 18.01 | 18.01 | -0.07 (-0.39%) | 239,200 |
17 Jun 2003 | USD | 18.18 | 18.19 | 17.91 | 18.08 | 18.08 | -0.04 (-0.22%) | 548,231 |
16 Jun 2003 | USD | 17.69 | 18.21 | 17.69 | 18.12 | 18.12 | +0.45 (+2.55%) | 374,775 |
13 Jun 2003 | USD | 17.81 | 17.92 | 17.57 | 17.67 | 17.67 | -0.24 (-1.34%) | 237,778 |
12 Jun 2003 | USD | 17.95 | 18.122 | 17.8 | 17.91 | 17.91 | 0.0 (0.0%) | 439,023 |
11 Jun 2003 | USD | 17.65 | 18.14 | 17.58 | 17.91 | 17.91 | +0.22 (+1.24%) | 588,357 |
10 Jun 2003 | USD | 17.55 | 17.77 | 17.43 | 17.69 | 17.69 | +0.14 (+0.80%) | 544,261 |
9 Jun 2003 | USD | 17.83 | 17.93 | 17.35 | 17.55 | 17.55 | -0.37 (-2.06%) | 641,440 |
6 Jun 2003 | USD | 18.03 | 18.45 | 17.72 | 17.92 | 17.92 | -0.08 (-0.44%) | 607,800 |
5 Jun 2003 | USD | 17.89 | 18 | 17.63 | 18 | 18 | +0.08 (+0.45%) | 944,989 |
4 Jun 2003 | USD | 17.3 | 17.95 | 17.23 | 17.92 | 17.92 | +0.67 (+3.88%) | 612,443 |