Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2003 | USD | 23 | 23.07 | 22.6 | 22.6 | 22.6 | +0.05 (+0.22%) | 22,100 |
5 Jun 2003 | USD | 22.3 | 22.61 | 22.26 | 22.55 | 22.55 | +0.01 (+0.04%) | 25,500 |
4 Jun 2003 | USD | 22.4 | 22.8 | 22.3 | 22.54 | 22.54 | +0.09 (+0.40%) | 16,500 |
3 Jun 2003 | USD | 22.1 | 22.45 | 22.1 | 22.45 | 22.45 | +0.45 (+2.05%) | 33,100 |
2 Jun 2003 | USD | 21.6 | 22.29 | 21.6 | 22 | 22 | +0.25 (+1.15%) | 40,300 |
30 May 2003 | USD | 21.65 | 21.98 | 21.51 | 21.75 | 21.75 | +0.02 (+0.09%) | 89,300 |
29 May 2003 | USD | 21.93 | 21.95 | 21.62 | 21.73 | 21.73 | +0.44 (+2.07%) | 12,000 |
28 May 2003 | USD | 21.25 | 21.48 | 21.15 | 21.29 | 21.29 | -0.38 (-1.75%) | 30,300 |
27 May 2003 | USD | 21.58 | 21.75 | 21.45 | 21.67 | 21.67 | -0.93 (-4.12%) | 31,200 |
26 May 2003 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 22.2 | 22.66 | 22.2 | 22.6 | 22.6 | +0.34 (+1.53%) | 7,900 |
22 May 2003 | USD | 21.87 | 22.39 | 21.85 | 22.26 | 22.26 | +0.46 (+2.11%) | 16,900 |
21 May 2003 | USD | 21.8 | 22 | 21.67 | 21.8 | 21.8 | -0.2 (-0.91%) | 10,900 |
20 May 2003 | USD | 22 | 22.15 | 21.96 | 22 | 22 | +0.66 (+3.09%) | 18,200 |
19 May 2003 | USD | 21.8 | 21.8 | 21.17 | 21.34 | 21.34 | -0.91 (-4.09%) | 30,000 |
16 May 2003 | USD | 22.58 | 22.58 | 21.96 | 22.25 | 22.25 | -0.64 (-2.80%) | 11,200 |
15 May 2003 | USD | 23 | 23.4 | 22.8 | 22.89 | 22.89 | -0.14 (-0.61%) | 62,500 |
14 May 2003 | USD | 22.88 | 23.03 | 22.7 | 23.03 | 23.03 | +0.03 (+0.13%) | 26,300 |
13 May 2003 | USD | 22.57 | 23.14 | 22.5 | 23 | 23 | +0.42 (+1.86%) | 21,000 |
12 May 2003 | USD | 22.6 | 22.61 | 22.35 | 22.58 | 22.58 | +0.22 (+0.98%) | 28,500 |
9 May 2003 | USD | 22.35 | 22.4 | 22 | 22.36 | 22.36 | -0.3 (-1.32%) | 37,100 |
8 May 2003 | USD | 22.96 | 22.96 | 22.6 | 22.66 | 22.66 | -0.29 (-1.26%) | 30,700 |
7 May 2003 | USD | 22.85 | 23.14 | 22.8 | 22.95 | 22.95 | +0.39 (+1.73%) | 85,000 |
6 May 2003 | USD | 22.15 | 22.68 | 22.15 | 22.56 | 22.56 | +1.36 (+6.42%) | 83,200 |
5 May 2003 | USD | 21.2 | 21.25 | 21 | 21.2 | 21.2 | -0.09 (-0.42%) | 38,200 |
2 May 2003 | USD | 21.1 | 21.41 | 21.1 | 21.29 | 21.29 | +0.34 (+1.62%) | 12,500 |
1 May 2003 | USD | 20.75 | 21 | 20.7 | 20.95 | 20.95 | 0.0 (0.0%) | 50,500 |
30 Apr 2003 | USD | 21 | 21 | 20.78 | 20.95 | 20.95 | +0.1 (+0.48%) | 35,800 |
29 Apr 2003 | USD | 20.48 | 20.93 | 20.48 | 20.85 | 20.85 | +0.12 (+0.58%) | 33,100 |
28 Apr 2003 | USD | 20.45 | 20.73 | 20.45 | 20.73 | 20.73 | -0.08 (-0.38%) | 32,100 |