Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 14.43 | 14.45 | 14.3 | 14.4 | 14.4 | +0.02 (+0.14%) | 33,600 |
27 May 2003 | USD | 14.36 | 14.49 | 14.22 | 14.38 | 14.38 | -0.17 (-1.17%) | 90,500 |
26 May 2003 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 14.63 | 14.63 | 14.41 | 14.55 | 14.55 | +0.05 (+0.34%) | 27,700 |
22 May 2003 | USD | 14.44 | 14.55 | 14.36 | 14.5 | 14.5 | +0.1 (+0.69%) | 32,800 |
21 May 2003 | USD | 14.37 | 14.49 | 14.14 | 14.4 | 14.4 | +0.09 (+0.63%) | 48,800 |
20 May 2003 | USD | 14.32 | 14.55 | 14.16 | 14.31 | 14.31 | +0.09 (+0.63%) | 55,100 |
19 May 2003 | USD | 14.29 | 14.31 | 14.18 | 14.22 | 14.22 | -0.07 (-0.49%) | 21,600 |
16 May 2003 | USD | 14.2 | 14.29 | 14.16 | 14.29 | 14.29 | +0.09 (+0.63%) | 25,100 |
15 May 2003 | USD | 14.25 | 14.3 | 14.2 | 14.2 | 14.2 | -0.04 (-0.28%) | 31,400 |
14 May 2003 | USD | 14.2 | 14.24 | 14.14 | 14.24 | 14.24 | +0.09 (+0.64%) | 32,600 |
13 May 2003 | USD | 14.15 | 14.19 | 14.02 | 14.15 | 14.15 | +0.11 (+0.78%) | 32,700 |
12 May 2003 | USD | 14.13 | 14.19 | 14.01 | 14.04 | 14.04 | +0.03 (+0.21%) | 55,800 |
9 May 2003 | USD | 14.18 | 14.3 | 14.01 | 14.01 | 14.01 | -0.09 (-0.64%) | 69,000 |
8 May 2003 | USD | 13.91 | 14.1 | 13.82 | 14.1 | 14.1 | +0.19 (+1.37%) | 38,100 |
7 May 2003 | USD | 13.85 | 13.91 | 13.81 | 13.91 | 13.91 | +0.06 (+0.43%) | 28,200 |
6 May 2003 | USD | 13.83 | 13.85 | 13.73 | 13.85 | 13.85 | +0.05 (+0.36%) | 32,000 |
5 May 2003 | USD | 13.85 | 13.85 | 13.71 | 13.8 | 13.8 | -0.01 (-0.07%) | 43,800 |
2 May 2003 | USD | 13.84 | 13.84 | 13.73 | 13.81 | 13.81 | -0.01 (-0.07%) | 32,100 |
1 May 2003 | USD | 13.82 | 13.85 | 13.74 | 13.82 | 13.82 | +0.07 (+0.51%) | 52,300 |
30 Apr 2003 | USD | 13.84 | 13.84 | 13.65 | 13.75 | 13.75 | +0.05 (+0.36%) | 42,900 |
29 Apr 2003 | USD | 13.79 | 13.79 | 13.63 | 13.7 | 13.7 | 0.0 (0.0%) | 28,800 |
28 Apr 2003 | USD | 13.65 | 13.8 | 13.63 | 13.7 | 13.7 | +0.09 (+0.66%) | 43,000 |
25 Apr 2003 | USD | 13.6 | 13.64 | 13.54 | 13.61 | 13.61 | +0.11 (+0.81%) | 21,800 |
24 Apr 2003 | USD | 13.63 | 13.65 | 13.5 | 13.5 | 13.5 | -0.13 (-0.95%) | 59,700 |
23 Apr 2003 | USD | 13.65 | 13.65 | 13.45 | 13.63 | 13.63 | +0.07 (+0.52%) | 61,200 |
22 Apr 2003 | USD | 13.6 | 13.64 | 13.54 | 13.56 | 13.56 | -0.06 (-0.44%) | 22,700 |
21 Apr 2003 | USD | 13.73 | 13.73 | 13.6 | 13.62 | 13.62 | 0.0 (0.0%) | 33,600 |
18 Apr 2003 | USD | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 13.48 | 13.73 | 13.48 | 13.62 | 13.62 | +0.07 (+0.52%) | 48,600 |