Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2003 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 16.82 | 17 | 16.58 | 16.9 | 16.9 | +0.05 (+0.30%) | 54,012 |
22 May 2003 | USD | 16.78 | 17 | 16.7 | 16.85 | 16.85 | +0.15 (+0.90%) | 121,740 |
21 May 2003 | USD | 16.69 | 16.79 | 16.66 | 16.7 | 16.7 | +0.01 (+0.06%) | 130,400 |
20 May 2003 | USD | 16.8 | 16.9 | 16.4 | 16.69 | 16.69 | -0.03 (-0.18%) | 167,600 |
19 May 2003 | USD | 16.9 | 17.09 | 16.65 | 16.72 | 16.72 | -0.29 (-1.70%) | 232,999 |
16 May 2003 | USD | 16.64 | 17.14 | 16.31 | 17.01 | 17.01 | +0.31 (+1.86%) | 98,595 |
15 May 2003 | USD | 17.52 | 17.52 | 16.7 | 16.7 | 16.7 | -0.86 (-4.90%) | 154,586 |
14 May 2003 | USD | 17.8 | 18.04 | 17.51 | 17.56 | 17.56 | -0.33 (-1.84%) | 119,600 |
13 May 2003 | USD | 18.2 | 18.2 | 17.7 | 17.89 | 17.89 | -0.309 (-1.70%) | 69,400 |
12 May 2003 | USD | 18.07 | 18.45 | 17.89 | 18.199 | 18.199 | +0.129 (+0.71%) | 289,306 |
9 May 2003 | USD | 17.64 | 18.16 | 17.45 | 18.07 | 18.07 | +0.44 (+2.50%) | 109,232 |
8 May 2003 | USD | 17.5 | 17.69 | 17.2 | 17.63 | 17.63 | +0.18 (+1.03%) | 87,500 |
7 May 2003 | USD | 17.37 | 17.539 | 17.13 | 17.45 | 17.45 | +0.06 (+0.35%) | 167,520 |
6 May 2003 | USD | 16.77 | 17.59 | 16.65 | 17.39 | 17.39 | +0.67 (+4.01%) | 304,100 |
5 May 2003 | USD | 16.59 | 16.86 | 16.4 | 16.72 | 16.72 | +0.23 (+1.39%) | 82,260 |
2 May 2003 | USD | 16.3 | 17.22 | 16.2 | 16.49 | 16.49 | +0.49 (+3.06%) | 428,008 |
1 May 2003 | USD | 17.03 | 17.35 | 15.87 | 16 | 16 | +0.4 (+2.56%) | 561,581 |
30 Apr 2003 | USD | 15.05 | 15.6 | 14.7 | 15.6 | 15.6 | +0.58 (+3.86%) | 163,579 |
29 Apr 2003 | USD | 14.8 | 15.04 | 14.48 | 15.02 | 15.02 | +0.27 (+1.83%) | 84,200 |
28 Apr 2003 | USD | 14.72 | 14.85 | 14.55 | 14.75 | 14.75 | 0.0 (0.0%) | 67,340 |
25 Apr 2003 | USD | 14.8 | 14.9 | 14.61 | 14.75 | 14.75 | +0.05 (+0.34%) | 69,900 |
24 Apr 2003 | USD | 14.73 | 15.24 | 14.65 | 14.7 | 14.7 | +0.05 (+0.34%) | 296,297 |
23 Apr 2003 | USD | 13.7 | 14.93 | 13.56 | 14.65 | 14.65 | +1.05 (+7.72%) | 275,022 |
22 Apr 2003 | USD | 14 | 14.15 | 13.6 | 13.6 | 13.6 | -0.41 (-2.93%) | 457,290 |
21 Apr 2003 | USD | 14 | 14.23 | 13.78 | 14.01 | 14.01 | 0.0 (0.0%) | 318,696 |
18 Apr 2003 | USD | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 15 | 15 | 13.76 | 14.01 | 14.01 | -0.73 (-4.95%) | 234,900 |
16 Apr 2003 | USD | 15.14 | 15.17 | 14.65 | 14.74 | 14.74 | -0.37 (-2.45%) | 175,400 |
15 Apr 2003 | USD | 15.25 | 15.25 | 14.87 | 15.11 | 15.11 | -0.2 (-1.31%) | 80,566 |