Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2003 | USD | 22.01 | 22.15 | 21.81 | 22.1 | 22.1 | -0.1 (-0.45%) | 30,358 |
9 May 2003 | USD | 22.49 | 22.49 | 21.9 | 22.2 | 22.2 | -0.01 (-0.05%) | 106,013 |
8 May 2003 | USD | 22.99 | 22.99 | 21.35 | 22.21 | 22.21 | -1.08 (-4.64%) | 87,192 |
7 May 2003 | USD | 23.6 | 23.6 | 22.32 | 23.29 | 23.29 | -0.31 (-1.31%) | 20,001 |
6 May 2003 | USD | 23.49 | 23.94 | 22.5 | 23.6 | 23.6 | -1.9 (-7.45%) | 71,949 |
5 May 2003 | USD | 24.52 | 25.85 | 24.5 | 25.5 | 25.5 | +1.1 (+4.51%) | 41,582 |
2 May 2003 | USD | 24.7 | 24.72 | 24.22 | 24.4 | 24.4 | +0.14 (+0.58%) | 25,120 |
1 May 2003 | USD | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.0 (0.0%) | 0 |
30 Apr 2003 | USD | 24.22 | 24.7 | 24.11 | 24.26 | 24.26 | +0.66 (+2.80%) | 37,532 |
29 Apr 2003 | USD | 24.32 | 24.5 | 23.51 | 23.6 | 23.6 | -0.72 (-2.96%) | 18,562 |
28 Apr 2003 | USD | 23.91 | 24.32 | 23.1 | 24.32 | 24.32 | +0.79 (+3.36%) | 10,499 |
25 Apr 2003 | USD | 24 | 24.21 | 23.52 | 23.53 | 23.53 | -0.4 (-1.67%) | 3,467 |
24 Apr 2003 | USD | 23.94 | 23.94 | 23.31 | 23.93 | 23.93 | +0.47 (+2.00%) | 2,705 |
23 Apr 2003 | USD | 23.65 | 23.97 | 23.2 | 23.46 | 23.46 | -0.18 (-0.76%) | 8,813 |
22 Apr 2003 | USD | 23.63 | 23.65 | 23.22 | 23.64 | 23.64 | +0.14 (+0.60%) | 5,101 |
21 Apr 2003 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
18 Apr 2003 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 23.5 | 23.74 | 23 | 23.5 | 23.5 | -0.5 (-2.08%) | 6,053 |
16 Apr 2003 | USD | 23.19 | 24.67 | 23.19 | 24 | 24 | +1.15 (+5.03%) | 24,580 |
15 Apr 2003 | USD | 22.8 | 23.48 | 22.7 | 22.85 | 22.85 | +0.23 (+1.02%) | 12,188 |
14 Apr 2003 | USD | 22.1 | 23 | 21.95 | 22.62 | 22.62 | +0.22 (+0.98%) | 16,231 |
11 Apr 2003 | USD | 22.59 | 22.59 | 21.9 | 22.4 | 22.4 | -0.11 (-0.49%) | 8,162 |
10 Apr 2003 | USD | 22.34 | 23 | 22.34 | 22.51 | 22.51 | -0.29 (-1.27%) | 6,681 |
9 Apr 2003 | USD | 21.9 | 23.61 | 21.9 | 22.8 | 22.8 | +0.71 (+3.21%) | 15,191 |
8 Apr 2003 | USD | 21.5 | 22.09 | 21.15 | 22.09 | 22.09 | +0.59 (+2.74%) | 12,671 |
7 Apr 2003 | USD | 20.42 | 21.69 | 20.42 | 21.5 | 21.5 | +1.3 (+6.44%) | 74,947 |
4 Apr 2003 | USD | 19.76 | 20.37 | 19.6 | 20.2 | 20.2 | +0.88 (+4.55%) | 54,141 |
3 Apr 2003 | USD | 19.4 | 20.69 | 19.3 | 19.32 | 19.32 | -0.06 (-0.31%) | 38,710 |
2 Apr 2003 | USD | 17.96 | 19.49 | 17.96 | 19.38 | 19.38 | +1.83 (+10.43%) | 25,646 |
1 Apr 2003 | USD | 17.5 | 17.9 | 17.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 11,353 |