Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2003 | USD | 19.15 | 19.15 | 18.91 | 18.92 | 18.92 | -0.13 (-0.68%) | 312,200 |
15 Apr 2003 | USD | 18.91 | 19.18 | 18.9 | 19.05 | 19.05 | +0.14 (+0.74%) | 106,000 |
14 Apr 2003 | USD | 18.95 | 19 | 18.9 | 18.91 | 18.91 | -0.07 (-0.37%) | 258,000 |
11 Apr 2003 | USD | 19.25 | 19.25 | 18.95 | 18.98 | 18.98 | -0.07 (-0.37%) | 180,500 |
10 Apr 2003 | USD | 18.95 | 19.2 | 18.95 | 19.05 | 19.05 | +0.13 (+0.69%) | 56,300 |
9 Apr 2003 | USD | 19.2 | 19.37 | 18.8 | 18.92 | 18.92 | -0.23 (-1.20%) | 249,700 |
8 Apr 2003 | USD | 19.8 | 19.8 | 19.11 | 19.15 | 19.15 | -0.72 (-3.62%) | 297,500 |
7 Apr 2003 | USD | 19.99 | 20.1 | 19.85 | 19.87 | 19.87 | -0.13 (-0.65%) | 305,300 |
4 Apr 2003 | USD | 19.99 | 20 | 19.95 | 20 | 20 | +0.01 (+0.05%) | 276,900 |
3 Apr 2003 | USD | 19.99 | 20.08 | 19.99 | 19.99 | 19.99 | 0.0 (0.0%) | 215,300 |
2 Apr 2003 | USD | 19.8 | 20.22 | 19.6 | 19.99 | 19.99 | +0.27 (+1.37%) | 240,100 |
1 Apr 2003 | USD | 19.45 | 19.79 | 19.37 | 19.72 | 19.72 | +0.27 (+1.39%) | 183,200 |
31 Mar 2003 | USD | 19.5 | 19.6 | 19.3 | 19.45 | 19.45 | -0.08 (-0.41%) | 187,800 |
28 Mar 2003 | USD | 19.42 | 19.65 | 19.37 | 19.53 | 19.53 | +0.11 (+0.57%) | 376,100 |
27 Mar 2003 | USD | 18.78 | 19.49 | 18.77 | 19.42 | 19.42 | +0.67 (+3.57%) | 270,700 |
26 Mar 2003 | USD | 18.74 | 18.9 | 18.68 | 18.75 | 18.75 | +0.01 (+0.05%) | 290,700 |
25 Mar 2003 | USD | 18.4 | 18.8 | 18.36 | 18.74 | 18.74 | +0.29 (+1.57%) | 345,000 |
24 Mar 2003 | USD | 18.46 | 18.75 | 18.35 | 18.45 | 18.45 | 0.0 (0.0%) | 125,400 |
21 Mar 2003 | USD | 18.48 | 18.58 | 18.34 | 18.45 | 18.45 | +0.1 (+0.54%) | 230,500 |
20 Mar 2003 | USD | 18.9 | 19.14 | 18.35 | 18.35 | 18.35 | -0.45 (-2.39%) | 156,500 |
19 Mar 2003 | USD | 18.75 | 19.19 | 18.59 | 18.8 | 18.8 | +0.3 (+1.62%) | 172,300 |
18 Mar 2003 | USD | 17.8 | 18.53 | 17.6 | 18.5 | 18.5 | +0.45 (+2.49%) | 216,200 |
17 Mar 2003 | USD | 18.27 | 18.4 | 17.75 | 18.05 | 18.05 | -0.25 (-1.37%) | 147,400 |
14 Mar 2003 | USD | 18.65 | 18.73 | 18.3 | 18.3 | 18.3 | -0.35 (-1.88%) | 138,300 |
13 Mar 2003 | USD | 18.77 | 18.99 | 18.5 | 18.65 | 18.65 | -0.1 (-0.53%) | 164,600 |
12 Mar 2003 | USD | 19.5 | 19.5 | 18.71 | 18.75 | 18.75 | -0.83 (-4.24%) | 160,100 |
11 Mar 2003 | USD | 20.12 | 20.18 | 19.58 | 19.58 | 19.58 | -0.54 (-2.68%) | 174,100 |
10 Mar 2003 | USD | 20.24 | 20.42 | 20.1 | 20.12 | 20.12 | -0.13 (-0.64%) | 169,600 |
7 Mar 2003 | USD | 20.21 | 20.34 | 20.09 | 20.25 | 20.25 | +0.05 (+0.25%) | 178,300 |
6 Mar 2003 | USD | 20.08 | 20.41 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 271,700 |