Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2003 | USD | 14.95 | 14.95 | 14.87 | 14.91 | 14.91 | +0.06 (+0.40%) | 57,800 |
12 Jun 2003 | USD | 14.85 | 14.9 | 14.8 | 14.85 | 14.85 | +0.05 (+0.34%) | 78,100 |
11 Jun 2003 | USD | 14.84 | 14.89 | 14.75 | 14.8 | 14.8 | -0.03 (-0.20%) | 99,200 |
10 Jun 2003 | USD | 14.9 | 14.9 | 14.76 | 14.83 | 14.83 | -0.02 (-0.13%) | 79,400 |
9 Jun 2003 | USD | 14.88 | 14.89 | 14.79 | 14.85 | 14.85 | -0.03 (-0.20%) | 67,100 |
6 Jun 2003 | USD | 14.83 | 14.9 | 14.8 | 14.88 | 14.88 | +0.08 (+0.54%) | 66,900 |
5 Jun 2003 | USD | 14.76 | 14.82 | 14.76 | 14.8 | 14.8 | +0.01 (+0.07%) | 48,300 |
4 Jun 2003 | USD | 14.74 | 14.8 | 14.73 | 14.79 | 14.79 | +0.06 (+0.41%) | 66,200 |
3 Jun 2003 | USD | 14.66 | 14.73 | 14.65 | 14.73 | 14.73 | +0.06 (+0.41%) | 58,300 |
2 Jun 2003 | USD | 14.66 | 14.73 | 14.6 | 14.67 | 14.67 | +0.01 (+0.07%) | 44,900 |
30 May 2003 | USD | 14.57 | 14.72 | 14.57 | 14.66 | 14.66 | -0.05 (-0.34%) | 108,300 |
29 May 2003 | USD | 14.58 | 14.71 | 14.54 | 14.71 | 14.71 | +0.16 (+1.10%) | 83,700 |
28 May 2003 | USD | 14.63 | 14.63 | 14.53 | 14.55 | 14.55 | -0.03 (-0.21%) | 61,700 |
27 May 2003 | USD | 14.66 | 14.7 | 14.56 | 14.58 | 14.58 | -0.11 (-0.75%) | 79,600 |
26 May 2003 | USD | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 14.7 | 14.71 | 14.57 | 14.69 | 14.69 | -0.01 (-0.07%) | 77,000 |
22 May 2003 | USD | 14.7 | 14.73 | 14.61 | 14.7 | 14.7 | -0.04 (-0.27%) | 68,200 |
21 May 2003 | USD | 14.73 | 14.84 | 14.7 | 14.74 | 14.74 | -0.01 (-0.07%) | 92,000 |
20 May 2003 | USD | 14.63 | 14.77 | 14.6 | 14.75 | 14.75 | +0.1 (+0.68%) | 114,100 |
19 May 2003 | USD | 14.52 | 14.65 | 14.51 | 14.65 | 14.65 | +0.1 (+0.69%) | 131,400 |
16 May 2003 | USD | 14.55 | 14.62 | 14.52 | 14.55 | 14.55 | +0.02 (+0.14%) | 151,000 |
15 May 2003 | USD | 14.65 | 14.65 | 14.46 | 14.53 | 14.53 | -0.02 (-0.14%) | 189,600 |
14 May 2003 | USD | 14.46 | 14.57 | 14.46 | 14.55 | 14.55 | +0.07 (+0.48%) | 60,900 |
13 May 2003 | USD | 14.44 | 14.55 | 14.4 | 14.48 | 14.48 | -0.04 (-0.28%) | 115,700 |
12 May 2003 | USD | 14.62 | 14.62 | 14.47 | 14.52 | 14.52 | -0.13 (-0.89%) | 67,700 |
9 May 2003 | USD | 14.35 | 14.65 | 14.35 | 14.65 | 14.65 | +0.29 (+2.02%) | 84,900 |
8 May 2003 | USD | 14.44 | 14.45 | 14.35 | 14.36 | 14.36 | -0.08 (-0.55%) | 37,700 |
7 May 2003 | USD | 14.45 | 14.49 | 14.38 | 14.44 | 14.44 | -0.01 (-0.07%) | 44,200 |
6 May 2003 | USD | 14.35 | 14.45 | 14.3 | 14.45 | 14.45 | +0.05 (+0.35%) | 63,400 |
5 May 2003 | USD | 14.34 | 14.41 | 14.34 | 14.4 | 14.4 | +0.11 (+0.77%) | 38,100 |