Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2003 | USD | 14.86 | 14.94 | 14.8 | 14.8 | 14.8 | -0.04 (-0.27%) | 94,100 |
22 May 2003 | USD | 14.75 | 14.84 | 14.74 | 14.84 | 14.84 | +0.12 (+0.82%) | 93,000 |
21 May 2003 | USD | 14.74 | 14.82 | 14.71 | 14.72 | 14.72 | -0.14 (-0.94%) | 154,500 |
20 May 2003 | USD | 14.68 | 14.92 | 14.68 | 14.86 | 14.86 | +0.11 (+0.75%) | 136,000 |
19 May 2003 | USD | 14.59 | 14.83 | 14.59 | 14.75 | 14.75 | -0.1 (-0.67%) | 176,000 |
16 May 2003 | USD | 14.84 | 14.96 | 14.8 | 14.85 | 14.85 | -0.09 (-0.60%) | 107,000 |
15 May 2003 | USD | 14.9 | 14.97 | 14.85 | 14.94 | 14.94 | +0.04 (+0.27%) | 74,400 |
14 May 2003 | USD | 14.99 | 15 | 14.87 | 14.9 | 14.9 | -0.04 (-0.27%) | 103,200 |
13 May 2003 | USD | 15 | 15.14 | 14.91 | 14.94 | 14.94 | -0.1 (-0.66%) | 97,000 |
12 May 2003 | USD | 14.97 | 15.25 | 14.95 | 15.04 | 15.04 | +0.02 (+0.13%) | 154,800 |
9 May 2003 | USD | 15.04 | 15.05 | 14.95 | 15.02 | 15.02 | -0.01 (-0.07%) | 103,700 |
8 May 2003 | USD | 15 | 15.05 | 14.95 | 15.03 | 15.03 | +0.07 (+0.47%) | 80,600 |
7 May 2003 | USD | 14.99 | 15.02 | 14.88 | 14.96 | 14.96 | -0.03 (-0.20%) | 92,700 |
6 May 2003 | USD | 14.99 | 15 | 14.9 | 14.99 | 14.99 | -0.01 (-0.07%) | 72,700 |
5 May 2003 | USD | 14.99 | 15 | 14.92 | 15 | 15 | +0.07 (+0.47%) | 77,900 |
2 May 2003 | USD | 14.98 | 15 | 14.92 | 14.93 | 14.93 | -0.01 (-0.07%) | 107,200 |
1 May 2003 | USD | 14.9 | 15 | 14.9 | 14.94 | 14.94 | +0.06 (+0.40%) | 82,700 |
30 Apr 2003 | USD | 14.86 | 14.89 | 14.81 | 14.88 | 14.88 | +0.03 (+0.20%) | 67,500 |
29 Apr 2003 | USD | 14.87 | 14.87 | 14.79 | 14.85 | 14.85 | -0.02 (-0.13%) | 77,800 |
28 Apr 2003 | USD | 14.87 | 14.87 | 14.79 | 14.87 | 14.87 | 0.0 (0.0%) | 65,200 |
25 Apr 2003 | USD | 14.75 | 14.87 | 14.64 | 14.87 | 14.87 | +0.17 (+1.16%) | 74,800 |
24 Apr 2003 | USD | 14.76 | 14.8 | 14.57 | 14.7 | 14.7 | -0.06 (-0.41%) | 86,000 |
23 Apr 2003 | USD | 14.85 | 14.88 | 14.76 | 14.76 | 14.76 | -0.09 (-0.61%) | 89,200 |
22 Apr 2003 | USD | 14.89 | 14.89 | 14.75 | 14.85 | 14.85 | +0.02 (+0.13%) | 87,500 |
21 Apr 2003 | USD | 14.84 | 14.91 | 14.8 | 14.83 | 14.83 | -0.05 (-0.34%) | 56,100 |
18 Apr 2003 | USD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 14.85 | 14.92 | 14.8 | 14.88 | 14.88 | +0.05 (+0.34%) | 90,200 |
16 Apr 2003 | USD | 14.71 | 14.84 | 14.71 | 14.83 | 14.83 | +0.15 (+1.02%) | 68,400 |
15 Apr 2003 | USD | 14.68 | 14.78 | 14.66 | 14.68 | 14.68 | -0.07 (-0.47%) | 64,700 |
14 Apr 2003 | USD | 14.83 | 14.87 | 14.71 | 14.75 | 14.75 | -0.07 (-0.47%) | 68,400 |