Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | USD | 15.15 | 15.4 | 15.15 | 15.29 | 15.29 | +0.129 (+0.85%) | 57,886 |
3 Jun 2003 | USD | 15.36 | 15.41 | 15.15 | 15.161 | 15.161 | -0.229 (-1.49%) | 34,725 |
2 Jun 2003 | USD | 14.97 | 15.66 | 14.55 | 15.39 | 15.39 | +0.39 (+2.60%) | 114,110 |
30 May 2003 | USD | 14 | 15 | 13.75 | 15 | 15 | -0.01 (-0.07%) | 240,600 |
29 May 2003 | USD | 15.381 | 15.39 | 14.71 | 15.01 | 15.01 | -0.42 (-2.72%) | 73,425 |
28 May 2003 | USD | 14.83 | 15.83 | 14.83 | 15.43 | 15.43 | +0.11 (+0.72%) | 51,700 |
27 May 2003 | USD | 14.35 | 15.32 | 14.35 | 15.32 | 15.32 | +0.74 (+5.08%) | 73,047 |
26 May 2003 | USD | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 14.8 | 15.08 | 14.3 | 14.58 | 14.58 | -0.11 (-0.75%) | 49,700 |
22 May 2003 | USD | 14.85 | 15.04 | 14.51 | 14.69 | 14.69 | -0.2 (-1.34%) | 28,259 |
21 May 2003 | USD | 14.85 | 15 | 14.83 | 14.89 | 14.89 | -0.01 (-0.07%) | 44,000 |
20 May 2003 | USD | 15.04 | 15.11 | 14.7 | 14.9 | 14.9 | -0.09 (-0.60%) | 60,405 |
19 May 2003 | USD | 14.82 | 15 | 14.75 | 14.99 | 14.99 | +0.111 (+0.75%) | 16,550 |
16 May 2003 | USD | 14.25 | 15.27 | 14.13 | 14.879 | 14.879 | +0.629 (+4.41%) | 49,993 |
15 May 2003 | USD | 14.58 | 14.58 | 14.25 | 14.25 | 14.25 | -0.19 (-1.32%) | 21,600 |
14 May 2003 | USD | 14.76 | 14.76 | 14.35 | 14.44 | 14.44 | -0.3 (-2.04%) | 26,000 |
13 May 2003 | USD | 14.88 | 14.94 | 14.64 | 14.74 | 14.74 | -0.24 (-1.60%) | 83,500 |
12 May 2003 | USD | 15.31 | 15.45 | 14.85 | 14.98 | 14.98 | -0.469 (-3.04%) | 58,200 |
9 May 2003 | USD | 16.13 | 16.27 | 15.1 | 15.449 | 15.449 | -0.621 (-3.86%) | 136,350 |
8 May 2003 | USD | 16 | 16.4 | 15.79 | 16.07 | 16.07 | +0.28 (+1.77%) | 89,700 |
7 May 2003 | USD | 15.5 | 16.05 | 15.5 | 15.79 | 15.79 | +0.29 (+1.87%) | 64,700 |
6 May 2003 | USD | 15 | 16.22 | 15 | 15.5 | 15.5 | +0.34 (+2.24%) | 108,850 |
5 May 2003 | USD | 15.08 | 15.16 | 14.73 | 15.16 | 15.16 | +0.34 (+2.29%) | 66,200 |
2 May 2003 | USD | 14.99 | 15.01 | 14.82 | 14.82 | 14.82 | +0.02 (+0.14%) | 10,100 |
1 May 2003 | USD | 15.02 | 15.05 | 14.8 | 14.8 | 14.8 | -0.2 (-1.33%) | 21,600 |
30 Apr 2003 | USD | 14.81 | 15 | 14.02 | 15 | 15 | +0.28 (+1.90%) | 68,787 |
29 Apr 2003 | USD | 14.81 | 14.95 | 14.56 | 14.72 | 14.72 | -0.03 (-0.20%) | 34,600 |
28 Apr 2003 | USD | 14.78 | 14.9 | 14.46 | 14.75 | 14.75 | -0.25 (-1.67%) | 28,200 |
25 Apr 2003 | USD | 14.75 | 15 | 14.69 | 15 | 15 | +0.35 (+2.39%) | 23,600 |
24 Apr 2003 | USD | 14.85 | 14.94 | 14.3 | 14.65 | 14.65 | -0.13 (-0.88%) | 27,800 |