Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2003 | USD | 14.98 | 15.02 | 14.98 | 15.02 | 15.02 | +0.05 (+0.33%) | 4,900 |
26 Jun 2003 | USD | 14.94 | 14.97 | 14.94 | 14.97 | 14.97 | +0.03 (+0.20%) | 4,100 |
25 Jun 2003 | USD | 14.79 | 14.97 | 14.79 | 14.94 | 14.94 | +0.15 (+1.01%) | 11,600 |
24 Jun 2003 | USD | 15.01 | 15.01 | 14.61 | 14.79 | 14.79 | -0.31 (-2.05%) | 38,300 |
23 Jun 2003 | USD | 15.15 | 15.15 | 15.04 | 15.1 | 15.1 | -0.09 (-0.59%) | 3,700 |
20 Jun 2003 | USD | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 3,500 |
19 Jun 2003 | USD | 15.41 | 15.41 | 15.11 | 15.19 | 15.19 | -0.21 (-1.36%) | 17,700 |
18 Jun 2003 | USD | 15.75 | 15.76 | 15.4 | 15.4 | 15.4 | -0.37 (-2.35%) | 26,300 |
17 Jun 2003 | USD | 15.85 | 15.85 | 15.77 | 15.77 | 15.77 | -0.18 (-1.13%) | 1,000 |
16 Jun 2003 | USD | 16.05 | 16.05 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 13,800 |
13 Jun 2003 | USD | 15.78 | 15.95 | 15.75 | 15.95 | 15.95 | +0.15 (+0.95%) | 32,800 |
12 Jun 2003 | USD | 15.51 | 15.8 | 15.51 | 15.8 | 15.8 | +0.29 (+1.87%) | 4,100 |
11 Jun 2003 | USD | 15.43 | 15.91 | 15.41 | 15.51 | 15.51 | +0.06 (+0.39%) | 16,800 |
10 Jun 2003 | USD | 15.39 | 15.45 | 15.34 | 15.45 | 15.45 | +0.2 (+1.31%) | 6,000 |
9 Jun 2003 | USD | 15.5 | 15.76 | 15.25 | 15.25 | 15.25 | -0.2 (-1.29%) | 7,300 |
6 Jun 2003 | USD | 15.4 | 15.45 | 15.24 | 15.45 | 15.45 | +0.07 (+0.46%) | 9,600 |
5 Jun 2003 | USD | 15.16 | 15.38 | 15.16 | 15.38 | 15.38 | -0.11 (-0.71%) | 32,100 |
4 Jun 2003 | USD | 15.3 | 15.49 | 15.3 | 15.49 | 15.49 | +0.23 (+1.51%) | 3,100 |
3 Jun 2003 | USD | 15.45 | 15.45 | 15.1 | 15.26 | 15.26 | +0.01 (+0.07%) | 10,500 |
2 Jun 2003 | USD | 15.3 | 15.35 | 15.15 | 15.25 | 15.25 | +0.1 (+0.66%) | 3,100 |
30 May 2003 | USD | 15.37 | 15.44 | 15.15 | 15.15 | 15.15 | -0.12 (-0.79%) | 10,100 |
29 May 2003 | USD | 15.27 | 15.3 | 15.05 | 15.27 | 15.27 | +0.02 (+0.13%) | 15,400 |
28 May 2003 | USD | 15.2 | 15.55 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 14,700 |
27 May 2003 | USD | 15.15 | 15.22 | 15.15 | 15.2 | 15.2 | +0.05 (+0.33%) | 8,500 |
26 May 2003 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 14.99 | 15.15 | 14.94 | 15.15 | 15.15 | +0.25 (+1.68%) | 17,700 |
22 May 2003 | USD | 14.97 | 14.98 | 14.85 | 14.9 | 14.9 | -0.07 (-0.47%) | 11,200 |
21 May 2003 | USD | 14.9 | 14.98 | 14.85 | 14.97 | 14.97 | +0.08 (+0.54%) | 13,300 |
20 May 2003 | USD | 14.83 | 14.97 | 14.83 | 14.89 | 14.89 | +0.13 (+0.88%) | 8,200 |
19 May 2003 | USD | 14.97 | 14.97 | 14.76 | 14.76 | 14.76 | -0.22 (-1.47%) | 8,000 |