Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 14.34 | 14.34 | 14.2 | 14.29 | 14.29 | -0.02 (-0.14%) | 103,800 |
27 May 2003 | USD | 14.33 | 14.34 | 14.2 | 14.31 | 14.31 | +0.01 (+0.07%) | 54,400 |
26 May 2003 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 14.31 | 14.38 | 14.2 | 14.3 | 14.3 | -0.01 (-0.07%) | 45,700 |
22 May 2003 | USD | 14.25 | 14.31 | 14.23 | 14.31 | 14.31 | +0.04 (+0.28%) | 54,300 |
21 May 2003 | USD | 14.23 | 14.3 | 14.16 | 14.27 | 14.27 | +0.04 (+0.28%) | 72,700 |
20 May 2003 | USD | 14.08 | 14.23 | 14 | 14.23 | 14.23 | +0.13 (+0.92%) | 56,200 |
19 May 2003 | USD | 14.12 | 14.22 | 14.05 | 14.1 | 14.1 | -0.1 (-0.70%) | 47,400 |
16 May 2003 | USD | 14.2 | 14.25 | 14.06 | 14.2 | 14.2 | 0.0 (0.0%) | 40,300 |
15 May 2003 | USD | 14.01 | 14.22 | 14 | 14.2 | 14.2 | +0.15 (+1.07%) | 29,200 |
14 May 2003 | USD | 14.17 | 14.22 | 14.05 | 14.05 | 14.05 | -0.04 (-0.28%) | 51,400 |
13 May 2003 | USD | 14.1 | 14.14 | 14 | 14.09 | 14.09 | -0.15 (-1.05%) | 66,800 |
12 May 2003 | USD | 14.19 | 14.25 | 14.12 | 14.24 | 14.24 | +0.09 (+0.64%) | 52,800 |
9 May 2003 | USD | 14.18 | 14.21 | 14.15 | 14.15 | 14.15 | +0.04 (+0.28%) | 42,400 |
8 May 2003 | USD | 14.35 | 14.45 | 14.02 | 14.11 | 14.11 | -0.04 (-0.28%) | 44,200 |
7 May 2003 | USD | 13.94 | 14.15 | 13.91 | 14.15 | 14.15 | +0.24 (+1.73%) | 59,300 |
6 May 2003 | USD | 13.93 | 13.98 | 13.85 | 13.91 | 13.91 | -0.02 (-0.14%) | 55,000 |
5 May 2003 | USD | 13.78 | 13.95 | 13.78 | 13.93 | 13.93 | +0.12 (+0.87%) | 42,000 |
2 May 2003 | USD | 13.62 | 13.83 | 13.62 | 13.81 | 13.81 | +0.09 (+0.66%) | 74,900 |
1 May 2003 | USD | 13.75 | 13.84 | 13.68 | 13.72 | 13.72 | +0.02 (+0.15%) | 47,600 |
30 Apr 2003 | USD | 13.64 | 13.7 | 13.58 | 13.7 | 13.7 | +0.14 (+1.03%) | 52,600 |
29 Apr 2003 | USD | 13.65 | 13.66 | 13.55 | 13.56 | 13.56 | 0.0 (0.0%) | 34,400 |
28 Apr 2003 | USD | 13.56 | 13.67 | 13.51 | 13.56 | 13.56 | +0.05 (+0.37%) | 49,800 |
25 Apr 2003 | USD | 13.51 | 13.6 | 13.5 | 13.51 | 13.51 | -0.06 (-0.44%) | 25,700 |
24 Apr 2003 | USD | 13.5 | 13.57 | 13.46 | 13.57 | 13.57 | +0.01 (+0.07%) | 28,100 |
23 Apr 2003 | USD | 13.57 | 13.6 | 13.46 | 13.56 | 13.56 | +0.07 (+0.52%) | 35,800 |
22 Apr 2003 | USD | 13.54 | 13.59 | 13.46 | 13.49 | 13.49 | +0.02 (+0.15%) | 42,100 |
21 Apr 2003 | USD | 13.49 | 13.52 | 13.43 | 13.47 | 13.47 | +0.06 (+0.45%) | 47,100 |
18 Apr 2003 | USD | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 13.32 | 13.44 | 13.32 | 13.41 | 13.41 | +0.11 (+0.83%) | 44,100 |