Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 13.9 | 14.1 | 13.71 | 14.1 | 14.1 | +0.06 (+0.43%) | 1,591,379 |
19 Aug 2003 | USD | 14.01 | 14.19 | 13.95 | 14.04 | 14.04 | +0.03 (+0.21%) | 1,741,378 |
18 Aug 2003 | USD | 14.07 | 14.12 | 13.85 | 14.01 | 14.01 | +0.08 (+0.57%) | 2,130,636 |
15 Aug 2003 | USD | 13.64 | 14.4 | 13.6 | 13.93 | 13.93 | +0.41 (+3.03%) | 1,968,974 |
14 Aug 2003 | USD | 13.49 | 13.57 | 13 | 13.52 | 13.52 | +0.15 (+1.12%) | 1,293,642 |
13 Aug 2003 | USD | 12.82 | 13.65 | 12.75 | 13.37 | 13.37 | +0.43 (+3.32%) | 2,228,626 |
12 Aug 2003 | USD | 12.62 | 13.13 | 12.551 | 12.94 | 12.94 | +0.45 (+3.60%) | 2,049,392 |
11 Aug 2003 | USD | 11.82 | 12.67 | 11.8 | 12.49 | 12.49 | +0.65 (+5.49%) | 2,320,099 |
8 Aug 2003 | USD | 12.08 | 12.14 | 11.7 | 11.84 | 11.84 | -0.22 (-1.82%) | 1,869,887 |
7 Aug 2003 | USD | 12.47 | 12.73 | 11.9 | 12.06 | 12.06 | -0.51 (-4.06%) | 2,450,201 |
6 Aug 2003 | USD | 12.75 | 12.94 | 12.45 | 12.57 | 12.57 | -0.18 (-1.41%) | 2,761,490 |
5 Aug 2003 | USD | 12.85 | 13 | 12.711 | 12.75 | 12.75 | -0.27 (-2.07%) | 1,913,728 |
4 Aug 2003 | USD | 13.02 | 13.15 | 12.9 | 13.02 | 13.02 | -0.18 (-1.36%) | 2,281,608 |
1 Aug 2003 | USD | 13.32 | 13.5 | 13.02 | 13.2 | 13.2 | -0.18 (-1.35%) | 4,027,926 |
31 Jul 2003 | USD | 13.85 | 13.88 | 13.25 | 13.38 | 13.38 | -0.05 (-0.37%) | 4,484,081 |
30 Jul 2003 | USD | 13.89 | 14.2 | 13.37 | 13.43 | 13.43 | -3.18 (-19.15%) | 14,637,648 |
29 Jul 2003 | USD | 16.25 | 16.79 | 15.65 | 16.61 | 16.61 | +0.52 (+3.23%) | 4,029,085 |
28 Jul 2003 | USD | 15.45 | 16.43 | 15.4 | 16.09 | 16.09 | +0.63 (+4.08%) | 1,928,100 |
25 Jul 2003 | USD | 15.53 | 15.7 | 15.07 | 15.46 | 15.46 | +0.02 (+0.13%) | 871,659 |
24 Jul 2003 | USD | 15.99 | 16 | 15.41 | 15.44 | 15.44 | -0.31 (-1.97%) | 1,489,448 |
23 Jul 2003 | USD | 15.7 | 15.75 | 15.26 | 15.75 | 15.75 | +0.13 (+0.83%) | 1,043,900 |
22 Jul 2003 | USD | 15.99 | 16.03 | 15.5 | 15.62 | 15.62 | +0.01 (+0.06%) | 1,194,801 |
21 Jul 2003 | USD | 16.13 | 16.13 | 15.271 | 15.61 | 15.61 | -0.45 (-2.80%) | 1,080,394 |
18 Jul 2003 | USD | 15.83 | 16.23 | 15.6 | 16.06 | 16.06 | +0.25 (+1.58%) | 1,486,075 |
17 Jul 2003 | USD | 16.27 | 16.46 | 15.65 | 15.81 | 15.81 | -0.69 (-4.18%) | 1,697,440 |
16 Jul 2003 | USD | 16.8 | 16.94 | 16.25 | 16.5 | 16.5 | -0.03 (-0.18%) | 1,571,449 |
15 Jul 2003 | USD | 16.71 | 17.08 | 16.05 | 16.53 | 16.53 | -0.07 (-0.42%) | 1,868,800 |
14 Jul 2003 | USD | 17.18 | 17.26 | 16.56 | 16.6 | 16.6 | -0.06 (-0.36%) | 1,516,798 |
11 Jul 2003 | USD | 16.73 | 17.23 | 16.41 | 16.66 | 16.66 | +0.16 (+0.97%) | 2,482,500 |
10 Jul 2003 | USD | 18.74 | 18.8 | 15.9 | 16.5 | 16.5 | -2.26 (-12.05%) | 8,357,076 |