Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 30.71 | 30.71 | 30.22 | 30.4 | 30.4 | -0.37 (-1.20%) | 17,600 |
27 May 2003 | USD | 30.65 | 31.06 | 30.65 | 30.77 | 30.77 | +0.27 (+0.89%) | 6,900 |
26 May 2003 | USD | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 30.75 | 30.75 | 30.5 | 30.5 | 30.5 | -0.37 (-1.20%) | 3,000 |
22 May 2003 | USD | 30.78 | 31 | 30.66 | 30.87 | 30.87 | +0.14 (+0.46%) | 4,700 |
21 May 2003 | USD | 30.84 | 30.9 | 30.6 | 30.73 | 30.73 | +0.13 (+0.42%) | 7,500 |
20 May 2003 | USD | 30.65 | 30.85 | 30.52 | 30.6 | 30.6 | +0.27 (+0.89%) | 6,500 |
19 May 2003 | USD | 30.65 | 30.85 | 30.29 | 30.33 | 30.33 | -0.34 (-1.11%) | 22,300 |
16 May 2003 | USD | 30.88 | 30.96 | 30.57 | 30.67 | 30.67 | -0.18 (-0.58%) | 37,400 |
15 May 2003 | USD | 31.2 | 31.26 | 30.75 | 30.85 | 30.85 | 0.0 (0.0%) | 11,700 |
14 May 2003 | USD | 30.7 | 30.85 | 30.54 | 30.85 | 30.85 | -0.01 (-0.03%) | 5,700 |
13 May 2003 | USD | 30.72 | 30.91 | 30.7 | 30.86 | 30.86 | +0.2 (+0.65%) | 4,200 |
12 May 2003 | USD | 30.69 | 30.91 | 30.65 | 30.66 | 30.66 | -0.44 (-1.41%) | 11,600 |
9 May 2003 | USD | 31.18 | 31.28 | 31.1 | 31.1 | 31.1 | -0.87 (-2.72%) | 5,300 |
8 May 2003 | USD | 32 | 32.23 | 31.7 | 31.97 | 31.97 | +0.65 (+2.08%) | 150,800 |
7 May 2003 | USD | 31.79 | 31.79 | 31.15 | 31.32 | 31.32 | +0.14 (+0.45%) | 15,500 |
6 May 2003 | USD | 31 | 31.3 | 30.89 | 31.18 | 31.18 | +0.1 (+0.32%) | 14,400 |
5 May 2003 | USD | 31.08 | 31.15 | 31 | 31.08 | 31.08 | +0.42 (+1.37%) | 6,600 |
2 May 2003 | USD | 31 | 31.04 | 30.55 | 30.66 | 30.66 | -0.14 (-0.45%) | 14,500 |
1 May 2003 | USD | 31 | 31 | 30.71 | 30.8 | 30.8 | -0.26 (-0.84%) | 29,500 |
30 Apr 2003 | USD | 30.7 | 31.09 | 30.7 | 31.06 | 31.06 | +0.92 (+3.05%) | 13,100 |
29 Apr 2003 | USD | 30.42 | 30.5 | 30.12 | 30.14 | 30.14 | -0.01 (-0.03%) | 5,000 |
28 Apr 2003 | USD | 30.35 | 30.39 | 29.95 | 30.15 | 30.15 | -0.71 (-2.30%) | 15,800 |
25 Apr 2003 | USD | 30.56 | 30.86 | 30.4 | 30.86 | 30.86 | +0.35 (+1.15%) | 16,700 |
24 Apr 2003 | USD | 30.51 | 30.64 | 30.47 | 30.51 | 30.51 | -0.34 (-1.10%) | 19,100 |
23 Apr 2003 | USD | 30.95 | 30.99 | 30.7 | 30.85 | 30.85 | -0.18 (-0.58%) | 30,900 |
22 Apr 2003 | USD | 30.67 | 31.15 | 30.67 | 31.03 | 31.03 | +0.64 (+2.11%) | 11,300 |
21 Apr 2003 | USD | 30.5 | 30.55 | 30.37 | 30.39 | 30.39 | -0.36 (-1.17%) | 6,300 |
18 Apr 2003 | USD | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 30.81 | 30.85 | 30.61 | 30.75 | 30.75 | -0.07 (-0.23%) | 4,300 |