Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2003 | USD | 14.61 | 14.65 | 14.52 | 14.53 | 14.53 | -0.08 (-0.55%) | 97,200 |
26 May 2003 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 14.55 | 14.65 | 14.54 | 14.61 | 14.61 | +0.05 (+0.34%) | 94,200 |
22 May 2003 | USD | 14.59 | 14.65 | 14.48 | 14.56 | 14.56 | -0.01 (-0.07%) | 57,300 |
21 May 2003 | USD | 14.55 | 14.59 | 14.44 | 14.57 | 14.57 | +0.07 (+0.48%) | 74,400 |
20 May 2003 | USD | 14.41 | 14.54 | 14.41 | 14.5 | 14.5 | +0.09 (+0.62%) | 74,800 |
19 May 2003 | USD | 14.4 | 14.5 | 14.39 | 14.41 | 14.41 | +0.02 (+0.14%) | 101,900 |
16 May 2003 | USD | 14.3 | 14.39 | 14.25 | 14.39 | 14.39 | +0.07 (+0.49%) | 60,600 |
15 May 2003 | USD | 14.26 | 14.34 | 14.22 | 14.32 | 14.32 | +0.05 (+0.35%) | 49,300 |
14 May 2003 | USD | 14.23 | 14.31 | 14.22 | 14.27 | 14.27 | +0.05 (+0.35%) | 71,600 |
13 May 2003 | USD | 14.28 | 14.32 | 14.22 | 14.22 | 14.22 | -0.13 (-0.91%) | 70,000 |
12 May 2003 | USD | 14.26 | 14.35 | 14.26 | 14.35 | 14.35 | +0.07 (+0.49%) | 70,000 |
9 May 2003 | USD | 14.24 | 14.31 | 14.21 | 14.28 | 14.28 | +0.08 (+0.56%) | 92,400 |
8 May 2003 | USD | 14.2 | 14.24 | 14.14 | 14.2 | 14.2 | -0.04 (-0.28%) | 83,000 |
7 May 2003 | USD | 14.14 | 14.25 | 14.14 | 14.24 | 14.24 | +0.1 (+0.71%) | 55,700 |
6 May 2003 | USD | 14.14 | 14.2 | 14.1 | 14.14 | 14.14 | -0.07 (-0.49%) | 66,300 |
5 May 2003 | USD | 14.17 | 14.21 | 14.11 | 14.21 | 14.21 | +0.01 (+0.07%) | 53,700 |
2 May 2003 | USD | 14.15 | 14.2 | 14.1 | 14.2 | 14.2 | +0.09 (+0.64%) | 55,000 |
1 May 2003 | USD | 14.17 | 14.2 | 14.08 | 14.11 | 14.11 | +0.03 (+0.21%) | 67,000 |
30 Apr 2003 | USD | 14.1 | 14.18 | 14.08 | 14.08 | 14.08 | -0.02 (-0.14%) | 57,100 |
29 Apr 2003 | USD | 14.15 | 14.15 | 14.05 | 14.1 | 14.1 | +0.02 (+0.14%) | 37,600 |
28 Apr 2003 | USD | 14.13 | 14.16 | 14.06 | 14.08 | 14.08 | +0.01 (+0.07%) | 40,200 |
25 Apr 2003 | USD | 14.12 | 14.15 | 14.06 | 14.07 | 14.07 | -0.05 (-0.35%) | 53,800 |
24 Apr 2003 | USD | 14.08 | 14.12 | 14.06 | 14.12 | 14.12 | +0.07 (+0.50%) | 94,500 |
23 Apr 2003 | USD | 14.01 | 14.08 | 13.93 | 14.05 | 14.05 | +0.11 (+0.79%) | 39,600 |
22 Apr 2003 | USD | 13.96 | 14 | 13.92 | 13.94 | 13.94 | -0.04 (-0.29%) | 100,300 |
21 Apr 2003 | USD | 13.94 | 13.99 | 13.86 | 13.98 | 13.98 | +0.05 (+0.36%) | 59,400 |
18 Apr 2003 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 13.81 | 13.96 | 13.81 | 13.93 | 13.93 | +0.11 (+0.80%) | 66,300 |
16 Apr 2003 | USD | 13.81 | 13.87 | 13.8 | 13.82 | 13.82 | 0.0 (0.0%) | 48,100 |