Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | USD | 18.96 | 18.96 | 18.2 | 18.47 | 18.47 | -0.3 (-1.60%) | 0 |
13 Aug 2003 | USD | 18.31 | 18.99 | 18.05 | 18.77 | 18.77 | +0.83 (+4.63%) | 0 |
12 Aug 2003 | USD | 19.11 | 19.55 | 17.75 | 17.94 | 17.94 | -1.81 (-9.16%) | 0 |
11 Aug 2003 | USD | 20.04 | 20.31 | 19.51 | 19.75 | 19.75 | +0.16 (+0.82%) | 0 |
8 Aug 2003 | USD | 19.78 | 20.21 | 19.48 | 19.59 | 19.59 | -0.67 (-3.31%) | 0 |
7 Aug 2003 | USD | 21.51 | 21.72 | 20.09 | 20.26 | 20.26 | -1.24 (-5.77%) | 0 |
6 Aug 2003 | USD | 23.26 | 23.89 | 21.48 | 21.5 | 21.5 | -1.18 (-5.20%) | 0 |
5 Aug 2003 | USD | 21.61 | 22.68 | 21.36 | 22.68 | 22.68 | +1.41 (+6.63%) | 0 |
4 Aug 2003 | USD | 22.16 | 22.86 | 21.25 | 21.27 | 21.27 | +0.52 (+2.51%) | 0 |
1 Aug 2003 | USD | 20.06 | 20.77 | 20.06 | 20.75 | 20.75 | +1.26 (+6.46%) | 0 |
31 Jul 2003 | USD | 18.82 | 19.58 | 18.36 | 19.49 | 19.49 | +0.64 (+3.40%) | 0 |
30 Jul 2003 | USD | 18.88 | 19.03 | 18.73 | 18.85 | 18.85 | +0.18 (+0.96%) | 0 |
29 Jul 2003 | USD | 18.6 | 19.5 | 18.32 | 18.67 | 18.67 | +0.31 (+1.69%) | 0 |
28 Jul 2003 | USD | 18.69 | 18.76 | 18.25 | 18.36 | 18.36 | +0.61 (+3.44%) | 0 |
25 Jul 2003 | USD | 18.6 | 18.88 | 17.65 | 17.75 | 17.75 | -0.85 (-4.57%) | 0 |
24 Jul 2003 | USD | 18.37 | 18.65 | 17.88 | 18.6 | 18.6 | -0.04 (-0.21%) | 0 |
23 Jul 2003 | USD | 19.44 | 19.6 | 18.6 | 18.64 | 18.64 | -0.53 (-2.76%) | 0 |
22 Jul 2003 | USD | 19.85 | 20.07 | 19.1 | 19.17 | 19.17 | -0.61 (-3.08%) | 0 |
21 Jul 2003 | USD | 20.06 | 20.36 | 19.78 | 19.78 | 19.78 | +0.67 (+3.51%) | 0 |
18 Jul 2003 | USD | 20.14 | 20.2 | 19.1 | 19.11 | 19.11 | -1.11 (-5.49%) | 0 |
17 Jul 2003 | USD | 19.8 | 20.45 | 19.8 | 20.22 | 20.22 | +0.46 (+2.33%) | 0 |
16 Jul 2003 | USD | 19.71 | 20.15 | 19.66 | 19.76 | 19.76 | +0.21 (+1.07%) | 0 |
15 Jul 2003 | USD | 19.7 | 19.93 | 19.38 | 19.55 | 19.55 | -0.04 (-0.20%) | 0 |
14 Jul 2003 | USD | 18.88 | 19.67 | 18.7 | 19.59 | 19.59 | +1.12 (+6.06%) | 0 |
11 Jul 2003 | USD | 18.75 | 18.89 | 18.26 | 18.47 | 18.47 | -0.72 (-3.75%) | 0 |
10 Jul 2003 | USD | 19.26 | 19.5 | 19.05 | 19.19 | 19.19 | +0.26 (+1.37%) | 0 |
9 Jul 2003 | USD | 19.5 | 19.63 | 18.93 | 18.93 | 18.93 | -0.55 (-2.82%) | 0 |
8 Jul 2003 | USD | 19.96 | 20.05 | 19.37 | 19.48 | 19.48 | -0.58 (-2.89%) | 0 |
7 Jul 2003 | USD | 19.99 | 20.32 | 19.84 | 20.06 | 20.06 | +0.67 (+3.46%) | 0 |
4 Jul 2003 | USD | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.0 (0.0%) | 0 |