Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2003 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 15.26 | 15.75 | 15.1 | 15.75 | 15.75 | +0.75 (+5%) | 386,800 |
16 Apr 2003 | USD | 15.6 | 15.63 | 14.9 | 15 | 15 | -0.4 (-2.60%) | 359,600 |
15 Apr 2003 | USD | 14.87 | 15.5 | 14.87 | 15.4 | 15.4 | +0.53 (+3.56%) | 637,000 |
14 Apr 2003 | USD | 14.11 | 14.9 | 14.1 | 14.87 | 14.87 | +0.47 (+3.26%) | 598,400 |
11 Apr 2003 | USD | 14.43 | 14.52 | 14.14 | 14.4 | 14.4 | +0.35 (+2.49%) | 460,000 |
10 Apr 2003 | USD | 14.01 | 14.15 | 13.91 | 14.05 | 14.05 | +0.36 (+2.63%) | 509,100 |
9 Apr 2003 | USD | 14.3 | 14.51 | 13.65 | 13.69 | 13.69 | -0.82 (-5.65%) | 869,900 |
8 Apr 2003 | USD | 14.47 | 14.6 | 14.25 | 14.51 | 14.51 | +0.52 (+3.72%) | 661,100 |
7 Apr 2003 | USD | 14.15 | 14.54 | 13.95 | 13.99 | 13.99 | +0.87 (+6.63%) | 1,103,300 |
4 Apr 2003 | USD | 13.15 | 13.22 | 12.92 | 13.12 | 13.12 | +0.21 (+1.63%) | 502,300 |
3 Apr 2003 | USD | 13.23 | 13.24 | 12.91 | 12.91 | 12.91 | +0.07 (+0.55%) | 542,000 |
2 Apr 2003 | USD | 12.65 | 12.91 | 12.53 | 12.84 | 12.84 | +0.94 (+7.90%) | 547,100 |
1 Apr 2003 | USD | 11.67 | 12 | 11.41 | 11.9 | 11.9 | +0.23 (+1.97%) | 565,600 |
31 Mar 2003 | USD | 12.05 | 12.05 | 11.51 | 11.67 | 11.67 | -0.56 (-4.58%) | 533,400 |
28 Mar 2003 | USD | 12.15 | 12.49 | 12.15 | 12.23 | 12.23 | -0.32 (-2.55%) | 414,000 |
27 Mar 2003 | USD | 12.27 | 12.76 | 12.05 | 12.55 | 12.55 | -0.06 (-0.48%) | 457,700 |
26 Mar 2003 | USD | 13.01 | 13.03 | 12.5 | 12.61 | 12.61 | -0.29 (-2.25%) | 490,200 |
25 Mar 2003 | USD | 12.43 | 13.1 | 12.35 | 12.9 | 12.9 | +0.53 (+4.28%) | 566,000 |
24 Mar 2003 | USD | 12.861 | 12.94 | 12.37 | 12.37 | 12.37 | -1.33 (-9.71%) | 822,000 |
21 Mar 2003 | USD | 12.94 | 13.7 | 12.82 | 13.7 | 13.7 | +1.33 (+10.75%) | 1,080,400 |
20 Mar 2003 | USD | 12.01 | 12.48 | 11.8 | 12.37 | 12.37 | +0.16 (+1.31%) | 631,000 |
19 Mar 2003 | USD | 12.66 | 12.66 | 11.99 | 12.21 | 12.21 | -0.33 (-2.63%) | 1,048,600 |
18 Mar 2003 | USD | 12.81 | 12.95 | 12.2 | 12.54 | 12.54 | -0.84 (-6.28%) | 1,031,100 |
17 Mar 2003 | USD | 11.95 | 13.95 | 11.9 | 13.38 | 13.38 | +1.17 (+9.58%) | 1,634,200 |
14 Mar 2003 | USD | 12.28 | 13.26 | 11.86 | 12.21 | 12.21 | +0.96 (+8.53%) | 1,511,900 |
13 Mar 2003 | USD | 10.87 | 11.28 | 10.53 | 11.25 | 11.25 | +1.29 (+12.95%) | 1,247,700 |
12 Mar 2003 | USD | 10.3 | 10.34 | 9.57 | 9.96 | 9.96 | -0.36 (-3.49%) | 1,065,500 |
11 Mar 2003 | USD | 10.39 | 10.67 | 10.03 | 10.32 | 10.32 | +0.25 (+2.48%) | 963,800 |
10 Mar 2003 | USD | 10.59 | 10.59 | 10.05 | 10.07 | 10.07 | -1.1 (-9.85%) | 956,600 |