Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 21.45 | 21.75 | 21.26 | 21.26 | 21.26 | -0.25 (-1.16%) | 147,100 |
27 May 2003 | USD | 21.6 | 22.1 | 21.5 | 21.51 | 21.51 | -0.24 (-1.10%) | 112,200 |
26 May 2003 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 21.5 | 21.93 | 21.45 | 21.75 | 21.75 | +0.09 (+0.42%) | 104,700 |
22 May 2003 | USD | 21.3 | 21.73 | 21.3 | 21.66 | 21.66 | +0.3 (+1.40%) | 324,700 |
21 May 2003 | USD | 20.7 | 21.41 | 20.56 | 21.36 | 21.36 | +0.76 (+3.69%) | 187,300 |
20 May 2003 | USD | 20.65 | 20.81 | 20.2 | 20.6 | 20.6 | -0.1 (-0.48%) | 132,300 |
19 May 2003 | USD | 20.5 | 20.85 | 20.45 | 20.7 | 20.7 | +0.25 (+1.22%) | 145,600 |
16 May 2003 | USD | 20.75 | 20.85 | 20.45 | 20.45 | 20.45 | -0.25 (-1.21%) | 158,900 |
15 May 2003 | USD | 20.45 | 20.78 | 20.45 | 20.7 | 20.7 | -0.13 (-0.62%) | 314,100 |
14 May 2003 | USD | 20.95 | 21.1 | 20.75 | 20.83 | 20.83 | -0.17 (-0.81%) | 223,400 |
13 May 2003 | USD | 20.9 | 21.2 | 20.82 | 21 | 21 | +0.15 (+0.72%) | 116,200 |
12 May 2003 | USD | 20.48 | 21.2 | 20.48 | 20.85 | 20.85 | +0.44 (+2.16%) | 225,100 |
9 May 2003 | USD | 19.97 | 20.41 | 19.9 | 20.41 | 20.41 | +0.5 (+2.51%) | 347,300 |
8 May 2003 | USD | 19.4 | 20.15 | 19.4 | 19.91 | 19.91 | +0.54 (+2.79%) | 221,700 |
7 May 2003 | USD | 19.35 | 19.5 | 19.3 | 19.37 | 19.37 | -0.01 (-0.05%) | 385,900 |
6 May 2003 | USD | 19.2 | 19.57 | 19.16 | 19.38 | 19.38 | +0.18 (+0.94%) | 249,400 |
5 May 2003 | USD | 19.38 | 19.4 | 19.1 | 19.2 | 19.2 | -0.11 (-0.57%) | 174,300 |
2 May 2003 | USD | 19.25 | 19.4 | 19.25 | 19.31 | 19.31 | +0.06 (+0.31%) | 126,300 |
1 May 2003 | USD | 19.6 | 19.6 | 19.25 | 19.25 | 19.25 | -0.45 (-2.28%) | 185,000 |
30 Apr 2003 | USD | 19.38 | 19.72 | 19.38 | 19.7 | 19.7 | +0.37 (+1.91%) | 121,900 |
29 Apr 2003 | USD | 19.75 | 19.8 | 19.3 | 19.33 | 19.33 | -0.51 (-2.57%) | 259,800 |
28 Apr 2003 | USD | 20.08 | 20.15 | 19.81 | 19.84 | 19.84 | -0.24 (-1.20%) | 112,500 |
25 Apr 2003 | USD | 19.96 | 20.2 | 19.95 | 20.08 | 20.08 | +0.13 (+0.65%) | 87,600 |
24 Apr 2003 | USD | 19.65 | 20.05 | 19.65 | 19.95 | 19.95 | +0.05 (+0.25%) | 79,900 |
23 Apr 2003 | USD | 20 | 20.22 | 19.9 | 19.9 | 19.9 | +0.02 (+0.10%) | 77,100 |
22 Apr 2003 | USD | 19.8 | 20.05 | 19.7 | 19.88 | 19.88 | +0.08 (+0.40%) | 87,300 |
21 Apr 2003 | USD | 19.58 | 19.87 | 19.4 | 19.8 | 19.8 | +0.22 (+1.12%) | 71,400 |
18 Apr 2003 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 18.92 | 19.6 | 18.85 | 19.58 | 19.58 | +0.66 (+3.49%) | 140,300 |