Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | USD | 16.03 | 16.4 | 15.92 | 16.32 | 16.32 | +0.38 (+2.38%) | 361,200 |
29 May 2003 | USD | 16.06 | 16.35 | 15.76 | 15.94 | 15.94 | +0.11 (+0.69%) | 483,600 |
28 May 2003 | USD | 15.75 | 15.97 | 15.7 | 15.83 | 15.83 | +0.23 (+1.47%) | 688,900 |
27 May 2003 | USD | 15.05 | 15.69 | 15.01 | 15.6 | 15.6 | +0.36 (+2.36%) | 520,600 |
26 May 2003 | USD | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 15.24 | 15.36 | 15.08 | 15.24 | 15.24 | -0.3 (-1.93%) | 380,700 |
22 May 2003 | USD | 14.81 | 15.56 | 14.76 | 15.54 | 15.54 | +0.58 (+3.88%) | 459,700 |
21 May 2003 | USD | 14.74 | 15.25 | 14.57 | 14.96 | 14.96 | -0.51 (-3.30%) | 868,900 |
20 May 2003 | USD | 15.51 | 15.81 | 15.32 | 15.47 | 15.47 | -0.16 (-1.02%) | 503,700 |
19 May 2003 | USD | 16.3 | 16.3 | 15.54 | 15.63 | 15.63 | -1.31 (-7.73%) | 990,400 |
16 May 2003 | USD | 16.53 | 16.96 | 16.5 | 16.94 | 16.94 | +0.41 (+2.48%) | 374,100 |
15 May 2003 | USD | 16.5 | 16.58 | 16.36 | 16.53 | 16.53 | -0.16 (-0.96%) | 333,900 |
14 May 2003 | USD | 16.84 | 16.91 | 16.4 | 16.69 | 16.69 | +0.05 (+0.30%) | 341,200 |
13 May 2003 | USD | 16.69 | 16.84 | 16.6 | 16.64 | 16.64 | -0.24 (-1.42%) | 375,300 |
12 May 2003 | USD | 16.33 | 16.93 | 16.26 | 16.88 | 16.88 | +0.11 (+0.66%) | 379,700 |
9 May 2003 | USD | 16.48 | 16.84 | 16.25 | 16.77 | 16.77 | +0.31 (+1.88%) | 325,900 |
8 May 2003 | USD | 16.71 | 16.91 | 16.42 | 16.46 | 16.46 | -0.66 (-3.86%) | 535,700 |
7 May 2003 | USD | 17.41 | 17.49 | 17.08 | 17.12 | 17.12 | -0.19 (-1.10%) | 644,300 |
6 May 2003 | USD | 16.92 | 17.5 | 16.92 | 17.31 | 17.31 | +0.76 (+4.59%) | 643,400 |
5 May 2003 | USD | 16.35 | 16.84 | 16.34 | 16.55 | 16.55 | +0.48 (+2.99%) | 545,600 |
2 May 2003 | USD | 15.76 | 16.09 | 15.69 | 16.07 | 16.07 | +0.09 (+0.56%) | 649,100 |
1 May 2003 | USD | 16.15 | 16.4 | 15.98 | 15.98 | 15.98 | -0.34 (-2.08%) | 356,700 |
30 Apr 2003 | USD | 16.35 | 16.45 | 16.12 | 16.32 | 16.32 | -0.03 (-0.18%) | 357,200 |
29 Apr 2003 | USD | 16.47 | 16.77 | 16.08 | 16.35 | 16.35 | -0.1 (-0.61%) | 594,100 |
28 Apr 2003 | USD | 15.47 | 16.46 | 15.46 | 16.45 | 16.45 | +1.01 (+6.54%) | 456,400 |
25 Apr 2003 | USD | 15.57 | 15.58 | 15.29 | 15.44 | 15.44 | -0.41 (-2.59%) | 381,000 |
24 Apr 2003 | USD | 16.6 | 16.6 | 15.66 | 15.85 | 15.85 | -0.75 (-4.52%) | 509,100 |
23 Apr 2003 | USD | 16.46 | 16.74 | 16.31 | 16.6 | 16.6 | +0.21 (+1.28%) | 758,300 |
22 Apr 2003 | USD | 15.24 | 16.39 | 15.24 | 16.39 | 16.39 | +0.87 (+5.61%) | 945,800 |
21 Apr 2003 | USD | 15.75 | 15.79 | 15.36 | 15.52 | 15.52 | -0.23 (-1.46%) | 342,200 |