Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 14.17 | 14.26 | 14.12 | 14.25 | 14.25 | +0.14 (+0.99%) | 10,100 |
27 May 2003 | USD | 14.24 | 14.24 | 14.11 | 14.11 | 14.11 | -0.17 (-1.19%) | 15,000 |
26 May 2003 | USD | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 14.29 | 14.33 | 14.25 | 14.28 | 14.28 | -0.04 (-0.28%) | 4,400 |
22 May 2003 | USD | 14.18 | 14.32 | 14.17 | 14.32 | 14.32 | +0.24 (+1.70%) | 19,000 |
21 May 2003 | USD | 14.12 | 14.14 | 14.08 | 14.08 | 14.08 | +0.03 (+0.21%) | 18,800 |
20 May 2003 | USD | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | -0.1 (-0.71%) | 10,500 |
19 May 2003 | USD | 14.11 | 14.15 | 14.11 | 14.15 | 14.15 | +0.07 (+0.50%) | 5,500 |
16 May 2003 | USD | 14.1 | 14.11 | 14.01 | 14.08 | 14.08 | -0.02 (-0.14%) | 7,700 |
15 May 2003 | USD | 14.1 | 14.1 | 14.05 | 14.1 | 14.1 | +0.05 (+0.36%) | 5,700 |
14 May 2003 | USD | 13.98 | 14.1 | 13.98 | 14.05 | 14.05 | +0.04 (+0.29%) | 7,100 |
13 May 2003 | USD | 13.89 | 14.01 | 13.85 | 14.01 | 14.01 | +0.16 (+1.16%) | 14,700 |
12 May 2003 | USD | 13.8 | 13.85 | 13.79 | 13.85 | 13.85 | +0.08 (+0.58%) | 6,600 |
9 May 2003 | USD | 13.8 | 13.8 | 13.65 | 13.77 | 13.77 | 0.0 (0.0%) | 26,100 |
8 May 2003 | USD | 13.65 | 13.77 | 13.65 | 13.77 | 13.77 | +0.07 (+0.51%) | 4,300 |
7 May 2003 | USD | 13.69 | 13.72 | 13.6 | 13.7 | 13.7 | +0.04 (+0.29%) | 12,500 |
6 May 2003 | USD | 13.64 | 13.68 | 13.6 | 13.66 | 13.66 | +0.08 (+0.59%) | 6,900 |
5 May 2003 | USD | 13.61 | 13.64 | 13.58 | 13.58 | 13.58 | -0.02 (-0.15%) | 9,500 |
2 May 2003 | USD | 13.59 | 13.6 | 13.5 | 13.6 | 13.6 | +0.03 (+0.22%) | 10,300 |
1 May 2003 | USD | 13.57 | 13.57 | 13.44 | 13.57 | 13.57 | +0.02 (+0.15%) | 15,500 |
30 Apr 2003 | USD | 13.56 | 13.58 | 13.46 | 13.55 | 13.55 | +0.05 (+0.37%) | 12,000 |
29 Apr 2003 | USD | 13.51 | 13.56 | 13.43 | 13.5 | 13.5 | +0.05 (+0.37%) | 9,800 |
28 Apr 2003 | USD | 13.5 | 13.51 | 13.45 | 13.45 | 13.45 | -0.01 (-0.07%) | 6,400 |
25 Apr 2003 | USD | 13.47 | 13.49 | 13.38 | 13.46 | 13.46 | -0.01 (-0.07%) | 17,300 |
24 Apr 2003 | USD | 13.43 | 13.47 | 13.43 | 13.47 | 13.47 | +0.1 (+0.75%) | 1,600 |
23 Apr 2003 | USD | 13.46 | 13.46 | 13.36 | 13.37 | 13.37 | -0.03 (-0.22%) | 7,100 |
22 Apr 2003 | USD | 13.5 | 13.52 | 13.38 | 13.4 | 13.4 | -0.1 (-0.74%) | 16,600 |
21 Apr 2003 | USD | 13.47 | 13.5 | 13.47 | 13.5 | 13.5 | +0.12 (+0.90%) | 6,700 |
18 Apr 2003 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 13.43 | 13.5 | 13.38 | 13.38 | 13.38 | -0.07 (-0.52%) | 10,200 |