Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | USD | 12.8 | 13.1 | 12.6 | 13.1 | 8,733,333.3333 | +0.15 (+1.16%) | 5,100 |
2 Jun 2003 | USD | 13.1 | 13.1 | 12.95 | 12.95 | 8,633,333.3333 | -0.177 (-1.35%) | 69,300 |
30 May 2003 | USD | 13.2 | 13.2 | 13.04 | 13.127 | 8,751,333.3333 | -0.023 (-0.17%) | 250,100 |
29 May 2003 | USD | 13.05 | 13.21 | 13.03 | 13.15 | 8,766,666.6667 | +0.4 (+3.14%) | 319,800 |
28 May 2003 | USD | 12.61 | 12.75 | 12.61 | 12.75 | 8,500,000 | +0.36 (+2.91%) | 21,800 |
27 May 2003 | USD | 12.25 | 12.39 | 12.25 | 12.39 | 8,260,000 | -0.61 (-4.69%) | 21,300 |
26 May 2003 | USD | 13 | 13 | 13 | 13 | 8,666,666.6667 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 12.81 | 13.01 | 12.8 | 13 | 8,666,666.6667 | +0.07 (+0.54%) | 4,300 |
22 May 2003 | USD | 12.51 | 12.99 | 12.51 | 12.93 | 8,620,000 | +0.48 (+3.86%) | 5,800 |
21 May 2003 | USD | 12.4 | 12.55 | 12.4 | 12.45 | 8,300,000 | +0.05 (+0.40%) | 8,400 |
20 May 2003 | USD | 12.55 | 12.55 | 12.4 | 12.4 | 8,266,666.6667 | -0.3 (-2.36%) | 20,700 |
19 May 2003 | USD | 13.4 | 13.4 | 12.5 | 12.7 | 8,466,666.6667 | -0.8 (-5.93%) | 9,300 |
16 May 2003 | USD | 13.3 | 13.6 | 13.25 | 13.5 | 9,000,000 | +0.1 (+0.75%) | 12,000 |
15 May 2003 | USD | 13.9 | 13.9 | 13.25 | 13.4 | 8,933,333.3333 | -0.55 (-3.94%) | 12,500 |
14 May 2003 | USD | 14 | 14 | 13.9 | 13.95 | 9,300,000 | -0.15 (-1.06%) | 1,000 |
13 May 2003 | USD | 14.3 | 14.36 | 14 | 14.1 | 9,400,000 | 0.0 (0.0%) | 53,500 |
12 May 2003 | USD | 13.7 | 14.1 | 13.5 | 14.1 | 9,400,000 | +0.5 (+3.68%) | 26,800 |
9 May 2003 | USD | 13.6 | 13.8 | 13.32 | 13.6 | 9,066,666.6667 | +0.32 (+2.41%) | 17,000 |
8 May 2003 | USD | 13.2 | 13.29 | 12.7 | 13.28 | 8,853,333.3333 | +0.18 (+1.37%) | 11,900 |
7 May 2003 | USD | 12.74 | 13.1 | 12.68 | 13.1 | 8,733,333.3333 | +0.27 (+2.10%) | 12,400 |
6 May 2003 | USD | 12.69 | 12.83 | 12.5 | 12.83 | 8,553,333.3333 | +0.03 (+0.23%) | 63,000 |
5 May 2003 | USD | 13.25 | 13.25 | 12.69 | 12.8 | 8,533,333.3333 | -0.54 (-4.05%) | 152,600 |
2 May 2003 | USD | 13.25 | 13.34 | 13.21 | 13.34 | 8,893,333.3333 | +0.11 (+0.83%) | 100,700 |
1 May 2003 | USD | 13.25 | 13.25 | 13.2 | 13.23 | 8,820,000 | +0.06 (+0.46%) | 1,000 |
30 Apr 2003 | USD | 13.07 | 13.2 | 13.07 | 13.17 | 8,780,000 | +0.121 (+0.93%) | 125,600 |
29 Apr 2003 | USD | 12.9 | 13.05 | 12.9 | 13.0491 | 8,699,400 | +0.699 (+5.66%) | 85,300 |
28 Apr 2003 | USD | 11.9 | 12.35 | 11.85 | 12.35 | 8,233,333.3333 | +0.45 (+3.78%) | 7,100 |
25 Apr 2003 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 7,933,333.3333 | +0.09 (+0.76%) | 100,200 |
24 Apr 2003 | USD | 11.91 | 12 | 11.81 | 11.81 | 7,873,333.3333 | -0.18 (-1.50%) | 135,700 |
23 Apr 2003 | USD | 12.1 | 12.1 | 11.98 | 11.99 | 7,993,333.3333 | -0.11 (-0.91%) | 113,200 |