Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | USD | 19.33 | 19.73 | 18.86 | 19.39 | 19.39 | +0.36 (+1.89%) | 0 |
2 Jul 2003 | USD | 18.91 | 19.4 | 18.84 | 19.03 | 19.03 | -0.43 (-2.21%) | 0 |
1 Jul 2003 | USD | 20.49 | 20.8 | 19.29 | 19.46 | 19.46 | -0.06 (-0.31%) | 0 |
30 Jun 2003 | USD | 19.31 | 19.63 | 19.21 | 19.52 | 19.52 | +0.36 (+1.88%) | 0 |
27 Jun 2003 | USD | 19.4 | 19.64 | 18.87 | 19.16 | 19.16 | -0.24 (-1.24%) | 0 |
26 Jun 2003 | USD | 20.19 | 20.47 | 19.4 | 19.4 | 19.4 | -1.41 (-6.78%) | 0 |
25 Jun 2003 | USD | 21.14 | 21.25 | 20.48 | 20.81 | 20.81 | +0.06 (+0.29%) | 0 |
24 Jun 2003 | USD | 20.29 | 20.89 | 20.24 | 20.75 | 20.75 | +0.17 (+0.83%) | 0 |
23 Jun 2003 | USD | 20.16 | 20.99 | 20.16 | 20.58 | 20.58 | +1.44 (+7.52%) | 0 |
20 Jun 2003 | USD | 19.54 | 19.59 | 18.89 | 19.14 | 19.14 | -0.66 (-3.33%) | 0 |
19 Jun 2003 | USD | 19.83 | 19.99 | 19.51 | 19.8 | 19.8 | +0.04 (+0.20%) | 0 |
18 Jun 2003 | USD | 20.25 | 20.33 | 19.74 | 19.76 | 19.76 | -0.25 (-1.25%) | 0 |
17 Jun 2003 | USD | 20.3 | 20.55 | 19.78 | 20.01 | 20.01 | -0.21 (-1.04%) | 0 |
16 Jun 2003 | USD | 21.28 | 21.28 | 20.22 | 20.22 | 20.22 | -0.44 (-2.13%) | 0 |
13 Jun 2003 | USD | 20.57 | 20.9 | 20.5 | 20.66 | 20.66 | +0.25 (+1.22%) | 0 |
12 Jun 2003 | USD | 20.74 | 21.04 | 20.39 | 20.41 | 20.41 | +0.2 (+0.99%) | 0 |
11 Jun 2003 | USD | 20.61 | 20.72 | 20.1 | 20.21 | 20.21 | -0.43 (-2.08%) | 0 |
10 Jun 2003 | USD | 21.87 | 21.87 | 20.64 | 20.64 | 20.64 | -1.51 (-6.82%) | 0 |
9 Jun 2003 | USD | 22.2 | 22.81 | 22.12 | 22.15 | 22.15 | +0.9 (+4.24%) | 0 |
6 Jun 2003 | USD | 20.41 | 21.44 | 20.16 | 21.25 | 21.25 | +0.42 (+2.02%) | 0 |
5 Jun 2003 | USD | 21.21 | 21.39 | 20.81 | 20.83 | 20.83 | +0.21 (+1.02%) | 0 |
4 Jun 2003 | USD | 20.95 | 20.95 | 20.5 | 20.62 | 20.62 | -0.22 (-1.06%) | 0 |
3 Jun 2003 | USD | 20.85 | 21.22 | 20.7 | 20.84 | 20.84 | -0.01 (-0.05%) | 0 |
2 Jun 2003 | USD | 20.35 | 20.98 | 20.06 | 20.85 | 20.85 | +1.38 (+7.09%) | 0 |
30 May 2003 | USD | 19.83 | 19.83 | 19.44 | 19.47 | 19.47 | -0.96 (-4.70%) | 0 |
29 May 2003 | USD | 19.72 | 20.74 | 19.66 | 20.43 | 20.43 | +0.4 (+2.00%) | 0 |
28 May 2003 | USD | 19.79 | 20.35 | 19.79 | 20.03 | 20.03 | +0.04 (+0.20%) | 0 |
27 May 2003 | USD | 20.68 | 20.75 | 19.66 | 19.99 | 19.99 | +0.82 (+4.28%) | 0 |
26 May 2003 | USD | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 20.07 | 20.08 | 19.14 | 19.17 | 19.17 | -0.61 (-3.08%) | 0 |