Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2003 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 16.6 | 17.45 | 16.41 | 17.28 | 17.28 | +0.79 (+4.79%) | 336,800 |
22 May 2003 | USD | 16.06 | 16.5 | 16.01 | 16.49 | 16.49 | +0.43 (+2.68%) | 311,600 |
21 May 2003 | USD | 15.86 | 16.06 | 15.54 | 16.06 | 16.06 | +0.2 (+1.26%) | 185,700 |
20 May 2003 | USD | 15.55 | 15.88 | 15.55 | 15.86 | 15.86 | +0.19 (+1.21%) | 196,100 |
19 May 2003 | USD | 15.75 | 15.82 | 15.05 | 15.67 | 15.67 | +0.02 (+0.13%) | 204,200 |
16 May 2003 | USD | 15.98 | 15.99 | 15.65 | 15.65 | 15.65 | -0.25 (-1.57%) | 469,600 |
15 May 2003 | USD | 15.71 | 15.95 | 15.57 | 15.9 | 15.9 | +0.19 (+1.21%) | 212,600 |
14 May 2003 | USD | 15.48 | 15.78 | 15.37 | 15.71 | 15.71 | +0.34 (+2.21%) | 371,200 |
13 May 2003 | USD | 14.87 | 15.38 | 14.72 | 15.37 | 15.37 | +0.53 (+3.57%) | 338,300 |
12 May 2003 | USD | 14.76 | 14.85 | 14.66 | 14.84 | 14.84 | +0.14 (+0.95%) | 269,300 |
9 May 2003 | USD | 14.9 | 14.94 | 14.69 | 14.7 | 14.7 | -0.2 (-1.34%) | 394,300 |
8 May 2003 | USD | 14.81 | 14.94 | 14.75 | 14.9 | 14.9 | +0.01 (+0.07%) | 141,200 |
7 May 2003 | USD | 14.82 | 14.95 | 14.7 | 14.89 | 14.89 | +0.04 (+0.27%) | 191,400 |
6 May 2003 | USD | 14.54 | 14.95 | 14.46 | 14.85 | 14.85 | +0.21 (+1.43%) | 356,200 |
5 May 2003 | USD | 14.7 | 14.72 | 14.58 | 14.64 | 14.64 | -0.06 (-0.41%) | 238,100 |
2 May 2003 | USD | 14.55 | 14.87 | 14.51 | 14.7 | 14.7 | +0.09 (+0.62%) | 224,300 |
1 May 2003 | USD | 14.7 | 14.7 | 14.22 | 14.61 | 14.61 | -0.39 (-2.60%) | 204,200 |
30 Apr 2003 | USD | 14.97 | 15.1 | 14.84 | 15 | 15 | +0.16 (+1.08%) | 238,700 |
29 Apr 2003 | USD | 14.9 | 15 | 14.84 | 14.84 | 14.84 | -0.15 (-1.00%) | 158,400 |
28 Apr 2003 | USD | 14.72 | 15 | 14.72 | 14.99 | 14.99 | +0.37 (+2.53%) | 259,900 |
25 Apr 2003 | USD | 14.6 | 14.89 | 14.55 | 14.62 | 14.62 | +0.08 (+0.55%) | 141,200 |
24 Apr 2003 | USD | 14.27 | 14.7 | 14.26 | 14.54 | 14.54 | +0.25 (+1.75%) | 213,300 |
23 Apr 2003 | USD | 14.09 | 14.36 | 14 | 14.29 | 14.29 | +0.22 (+1.56%) | 253,900 |
22 Apr 2003 | USD | 13.95 | 14.12 | 13.92 | 14.07 | 14.07 | +0.16 (+1.15%) | 409,100 |
21 Apr 2003 | USD | 14 | 14.12 | 13.91 | 13.91 | 13.91 | -0.09 (-0.64%) | 227,900 |
18 Apr 2003 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 13.9 | 14 | 13.86 | 14 | 14 | +0.1 (+0.72%) | 180,500 |
16 Apr 2003 | USD | 13.95 | 13.95 | 13.81 | 13.9 | 13.9 | +0.04 (+0.29%) | 193,700 |
15 Apr 2003 | USD | 13.7 | 13.99 | 13.69 | 13.86 | 13.86 | +0.26 (+1.91%) | 436,100 |