Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2003 | USD | 15.32 | 15.35 | 15.18 | 15.35 | 15.35 | +0.05 (+0.33%) | 325,000 |
9 May 2003 | USD | 15.2 | 15.3 | 15.13 | 15.3 | 15.3 | +0.15 (+0.99%) | 217,200 |
8 May 2003 | USD | 15.18 | 15.23 | 15.1 | 15.15 | 15.15 | -0.03 (-0.20%) | 190,400 |
7 May 2003 | USD | 15.23 | 15.24 | 15.15 | 15.18 | 15.18 | -0.02 (-0.13%) | 161,100 |
6 May 2003 | USD | 15.2 | 15.25 | 15.12 | 15.2 | 15.2 | 0.0 (0.0%) | 173,100 |
5 May 2003 | USD | 15.15 | 15.25 | 15.06 | 15.2 | 15.2 | +0.05 (+0.33%) | 223,800 |
2 May 2003 | USD | 15.1 | 15.22 | 15.08 | 15.15 | 15.15 | +0.05 (+0.33%) | 195,300 |
1 May 2003 | USD | 15.15 | 15.2 | 15.06 | 15.1 | 15.1 | -0.02 (-0.13%) | 200,700 |
30 Apr 2003 | USD | 15.02 | 15.14 | 15 | 15.12 | 15.12 | -0.03 (-0.20%) | 429,500 |
29 Apr 2003 | USD | 15.1 | 15.15 | 15.03 | 15.15 | 15.15 | +0.09 (+0.60%) | 161,900 |
28 Apr 2003 | USD | 15.18 | 15.19 | 15.01 | 15.06 | 15.06 | -0.08 (-0.53%) | 229,900 |
25 Apr 2003 | USD | 15.1 | 15.17 | 15.01 | 15.14 | 15.14 | +0.1 (+0.66%) | 192,900 |
24 Apr 2003 | USD | 15.05 | 15.12 | 15.01 | 15.04 | 15.04 | -0.01 (-0.07%) | 220,700 |
23 Apr 2003 | USD | 15.05 | 15.1 | 15 | 15.05 | 15.05 | 0.0 (0.0%) | 226,700 |
22 Apr 2003 | USD | 15.05 | 15.13 | 15 | 15.05 | 15.05 | +0.01 (+0.07%) | 369,500 |
21 Apr 2003 | USD | 15.34 | 15.4 | 15.03 | 15.04 | 15.04 | -0.36 (-2.34%) | 448,100 |
18 Apr 2003 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 15.35 | 15.42 | 15.32 | 15.4 | 15.4 | 0.0 (0.0%) | 175,100 |
16 Apr 2003 | USD | 15.35 | 15.4 | 15.25 | 15.4 | 15.4 | +0.05 (+0.33%) | 206,900 |
15 Apr 2003 | USD | 15.2 | 15.36 | 15.2 | 15.35 | 15.35 | +0.1 (+0.66%) | 209,000 |
14 Apr 2003 | USD | 15.3 | 15.3 | 15.2 | 15.25 | 15.25 | -0.03 (-0.20%) | 126,500 |
11 Apr 2003 | USD | 15.25 | 15.3 | 15.18 | 15.28 | 15.28 | +0.08 (+0.53%) | 141,600 |
10 Apr 2003 | USD | 15.23 | 15.25 | 15.12 | 15.2 | 15.2 | -0.03 (-0.20%) | 150,400 |
9 Apr 2003 | USD | 15.18 | 15.23 | 15.1 | 15.23 | 15.23 | 0.0 (0.0%) | 146,800 |
8 Apr 2003 | USD | 15.1 | 15.24 | 15.07 | 15.23 | 15.23 | +0.13 (+0.86%) | 152,600 |
7 Apr 2003 | USD | 15.14 | 15.15 | 15 | 15.1 | 15.1 | +0.01 (+0.07%) | 217,700 |
4 Apr 2003 | USD | 15.15 | 15.15 | 15.06 | 15.09 | 15.09 | -0.06 (-0.40%) | 144,700 |
3 Apr 2003 | USD | 15.12 | 15.15 | 15.05 | 15.15 | 15.15 | +0.03 (+0.20%) | 151,200 |
2 Apr 2003 | USD | 15.07 | 15.12 | 15.01 | 15.12 | 15.12 | +0.11 (+0.73%) | 151,700 |
1 Apr 2003 | USD | 15.08 | 15.1 | 15.01 | 15.01 | 15.01 | -0.07 (-0.46%) | 166,400 |