Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2003 | USD | 19.92 | 19.92 | 19.15 | 19.34 | 19.34 | -0.08 (-0.41%) | 34,600 |
12 May 2003 | USD | 19.22 | 19.89 | 19.14 | 19.42 | 19.42 | 0.0 (0.0%) | 36,610 |
9 May 2003 | USD | 19.56 | 19.85 | 19.06 | 19.42 | 19.42 | +0.45 (+2.37%) | 43,100 |
8 May 2003 | USD | 18.9 | 19.09 | 18.88 | 18.97 | 18.97 | -0.08 (-0.42%) | 23,200 |
7 May 2003 | USD | 19.24 | 19.24 | 18.97 | 19.05 | 19.05 | -0.16 (-0.83%) | 24,248 |
6 May 2003 | USD | 19.05 | 19.21 | 18.82 | 19.21 | 19.21 | +0.27 (+1.43%) | 62,312 |
5 May 2003 | USD | 18.94 | 19.11 | 18.71 | 18.94 | 18.94 | -0.02 (-0.11%) | 130,790 |
2 May 2003 | USD | 18.94 | 19.19 | 18.82 | 18.96 | 18.96 | +0.02 (+0.11%) | 42,500 |
1 May 2003 | USD | 18.89 | 18.95 | 18.67 | 18.94 | 18.94 | +0.14 (+0.74%) | 54,006 |
30 Apr 2003 | USD | 18.17 | 19.08 | 18.07 | 18.8 | 18.8 | +0.76 (+4.21%) | 141,349 |
29 Apr 2003 | USD | 18.19 | 18.19 | 17.97 | 18.04 | 18.04 | -0.11 (-0.61%) | 23,100 |
28 Apr 2003 | USD | 18.18 | 18.229 | 17.96 | 18.15 | 18.15 | -0.03 (-0.17%) | 32,077 |
25 Apr 2003 | USD | 18.18 | 18.18 | 17.93 | 18.18 | 18.18 | +0.08 (+0.44%) | 20,300 |
24 Apr 2003 | USD | 18.09 | 18.14 | 18 | 18.0999 | 18.0999 | -0 (0.0%) | 21,000 |
23 Apr 2003 | USD | 18.01 | 18.12 | 17.8 | 18.1 | 18.1 | +0.08 (+0.44%) | 13,000 |
22 Apr 2003 | USD | 17.6 | 18.12 | 17.6 | 18.02 | 18.02 | +0.26 (+1.46%) | 37,300 |
21 Apr 2003 | USD | 17.77 | 17.77 | 17.49 | 17.76 | 17.76 | +0.09 (+0.51%) | 23,400 |
18 Apr 2003 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 17.6 | 17.81 | 17.3 | 17.67 | 17.67 | +0.23 (+1.32%) | 25,700 |
16 Apr 2003 | USD | 17.27 | 17.45 | 17.26 | 17.44 | 17.44 | +0.18 (+1.04%) | 44,600 |
15 Apr 2003 | USD | 17.15 | 17.3 | 16.85 | 17.26 | 17.26 | +0.03 (+0.17%) | 23,600 |
14 Apr 2003 | USD | 16.98 | 17.23 | 16.68 | 17.23 | 17.23 | +0.19 (+1.12%) | 27,700 |
11 Apr 2003 | USD | 17.09 | 17.09 | 16.96 | 17.04 | 17.04 | +0.16 (+0.95%) | 26,500 |
10 Apr 2003 | USD | 17.11 | 17.19 | 16.88 | 16.88 | 16.88 | -0.11 (-0.65%) | 15,700 |
9 Apr 2003 | USD | 17.05 | 17.24 | 16.72 | 16.99 | 16.99 | +0.06 (+0.35%) | 26,000 |
8 Apr 2003 | USD | 17.07 | 17.16 | 16.93 | 16.93 | 16.93 | -0.04 (-0.24%) | 17,400 |
7 Apr 2003 | USD | 16.92 | 17.2 | 16.79 | 16.97 | 16.97 | +0.19 (+1.13%) | 19,200 |
4 Apr 2003 | USD | 17.03 | 17.05 | 16.74 | 16.78 | 16.78 | -0.08 (-0.47%) | 21,700 |
3 Apr 2003 | USD | 16.95 | 17 | 16.86 | 16.86 | 16.86 | -0.05 (-0.30%) | 11,600 |
2 Apr 2003 | USD | 16.73 | 17.06 | 16.73 | 16.91 | 16.91 | -0.02 (-0.12%) | 22,300 |