Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2003 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 4.2625 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 16.9 | 17.1 | 16.75 | 17.05 | 4.2625 | +0.54 (+3.27%) | 8,688,000 |
16 Apr 2003 | USD | 16.47 | 16.6 | 16.3 | 16.51 | 4.1275 | +0.11 (+0.67%) | 11,041,200 |
15 Apr 2003 | USD | 15.87 | 16.4 | 15.87 | 16.4 | 4.1 | +0.51 (+3.21%) | 4,569,200 |
14 Apr 2003 | USD | 15.72 | 15.99 | 15.72 | 15.89 | 3.9725 | +0.17 (+1.08%) | 4,917,200 |
11 Apr 2003 | USD | 15.7 | 15.85 | 15.59 | 15.72 | 3.93 | +0.29 (+1.88%) | 3,798,800 |
10 Apr 2003 | USD | 15.64 | 16 | 15.43 | 15.43 | 3.8575 | -0.21 (-1.34%) | 4,244,800 |
9 Apr 2003 | USD | 15.76 | 15.85 | 15.47 | 15.64 | 3.91 | +0.02 (+0.13%) | 4,982,400 |
8 Apr 2003 | USD | 16.55 | 16.6 | 15.59 | 15.62 | 3.905 | -0.88 (-5.33%) | 9,013,200 |
7 Apr 2003 | USD | 17.31 | 17.35 | 16.45 | 16.5 | 4.125 | -0.25 (-1.49%) | 7,249,600 |
4 Apr 2003 | USD | 16.65 | 16.88 | 16.49 | 16.75 | 4.1875 | +0.22 (+1.33%) | 4,002,000 |
3 Apr 2003 | USD | 16.45 | 16.86 | 16.42 | 16.53 | 4.1325 | +0.27 (+1.66%) | 4,451,600 |
2 Apr 2003 | USD | 16.35 | 16.5 | 16.21 | 16.26 | 4.065 | +0.36 (+2.26%) | 3,582,000 |
1 Apr 2003 | USD | 15.36 | 15.9 | 15.36 | 15.9 | 3.975 | +0.75 (+4.95%) | 1,762,400 |
31 Mar 2003 | USD | 15.18 | 15.28 | 15.03 | 15.15 | 3.7875 | -0.13 (-0.85%) | 3,288,800 |
28 Mar 2003 | USD | 14.95 | 15.54 | 14.92 | 15.28 | 3.82 | +0.3 (+2.00%) | 3,865,200 |
27 Mar 2003 | USD | 14.78 | 15 | 14.55 | 14.98 | 3.745 | +0.02 (+0.13%) | 5,444,800 |
26 Mar 2003 | USD | 15.35 | 15.35 | 14.95 | 14.96 | 3.74 | -0.39 (-2.54%) | 8,492,000 |
25 Mar 2003 | USD | 15.1 | 15.44 | 14.99 | 15.35 | 3.8375 | -0.1 (-0.65%) | 2,768,000 |
24 Mar 2003 | USD | 15.79 | 15.79 | 15.15 | 15.45 | 3.8625 | -0.37 (-2.34%) | 1,756,000 |
21 Mar 2003 | USD | 15.95 | 15.99 | 15.55 | 15.82 | 3.955 | +0.22 (+1.41%) | 3,235,200 |
20 Mar 2003 | USD | 15.29 | 15.63 | 15.04 | 15.6 | 3.9 | +0.2 (+1.30%) | 3,980,800 |
19 Mar 2003 | USD | 15.28 | 15.53 | 15.2 | 15.4 | 3.85 | +0.09 (+0.59%) | 3,708,000 |
18 Mar 2003 | USD | 15.07 | 15.36 | 14.78 | 15.31 | 3.8275 | +0.46 (+3.10%) | 5,106,800 |
17 Mar 2003 | USD | 14.7 | 15.18 | 14.54 | 14.85 | 3.7125 | -0.14 (-0.93%) | 2,910,400 |
14 Mar 2003 | USD | 15.35 | 15.35 | 14.77 | 14.99 | 3.7475 | -0.03 (-0.20%) | 3,136,400 |
13 Mar 2003 | USD | 14.95 | 15.2 | 14.33 | 15.02 | 3.755 | +0.27 (+1.83%) | 8,792,800 |
12 Mar 2003 | USD | 14.2 | 14.81 | 14.15 | 14.75 | 3.6875 | +0.61 (+4.31%) | 6,324,400 |
11 Mar 2003 | USD | 13.46 | 14.41 | 13.42 | 14.14 | 3.535 | +0.64 (+4.74%) | 5,090,000 |
10 Mar 2003 | USD | 13.52 | 13.72 | 13.36 | 13.5 | 3.375 | -0.31 (-2.24%) | 5,387,600 |