Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | USD | 14.22 | 14.35 | 14.07 | 14.19 | 2.365 | +0.03 (+0.21%) | 4,177,200 |
22 Jan 2003 | USD | 14.35 | 14.54 | 14.01 | 14.16 | 2.36 | -0.51 (-3.48%) | 11,720,400 |
21 Jan 2003 | USD | 15.06 | 15.07 | 14.59 | 14.67 | 2.445 | -0.28 (-1.87%) | 7,884,000 |
20 Jan 2003 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 2.4917 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 15.1 | 15.15 | 14.84 | 14.95 | 2.4917 | -0.34 (-2.22%) | 9,554,400 |
16 Jan 2003 | USD | 15.52 | 15.7 | 15.24 | 15.29 | 2.5483 | -0.27 (-1.74%) | 4,782,600 |
15 Jan 2003 | USD | 15.52 | 15.57 | 15.21 | 15.56 | 2.5933 | -0.06 (-0.38%) | 8,196,000 |
14 Jan 2003 | USD | 15 | 15.62 | 15 | 15.62 | 2.6033 | +0.7 (+4.69%) | 12,936,000 |
13 Jan 2003 | USD | 14.78 | 14.99 | 14.51 | 14.92 | 2.4867 | +0.19 (+1.29%) | 6,422,400 |
10 Jan 2003 | USD | 14.85 | 15 | 14.69 | 14.73 | 2.455 | -0.16 (-1.07%) | 6,677,400 |
9 Jan 2003 | USD | 15.16 | 15.36 | 14.89 | 14.89 | 2.4817 | -0.21 (-1.39%) | 6,863,400 |
8 Jan 2003 | USD | 15.13 | 15.25 | 14.89 | 15.1 | 2.5167 | -0.12 (-0.79%) | 3,620,400 |
7 Jan 2003 | USD | 15.25 | 15.39 | 15.16 | 15.22 | 2.5367 | +0.03 (+0.20%) | 4,165,200 |
6 Jan 2003 | USD | 14.85 | 15.28 | 14.85 | 15.19 | 2.5317 | +0.42 (+2.84%) | 7,672,800 |
3 Jan 2003 | USD | 14.75 | 14.94 | 14.75 | 14.77 | 2.4617 | -0.06 (-0.40%) | 2,243,400 |
2 Jan 2003 | USD | 14.44 | 14.83 | 14.43 | 14.83 | 2.4717 | +0.47 (+3.27%) | 2,332,200 |
1 Jan 2003 | USD | 14.36 | 14.36 | 14.36 | 14.36 | 2.3933 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 14.38 | 14.5 | 14.36 | 14.36 | 2.3933 | -0.09 (-0.62%) | 2,896,800 |
30 Dec 2002 | USD | 14.61 | 14.66 | 14.32 | 14.45 | 2.4083 | -0.15 (-1.03%) | 1,789,800 |
27 Dec 2002 | USD | 14.8 | 14.92 | 14.57 | 14.6 | 2.4333 | -0.22 (-1.48%) | 1,873,200 |
26 Dec 2002 | USD | 14.92 | 15.1 | 14.82 | 14.82 | 2.47 | -0.09 (-0.60%) | 1,761,600 |
25 Dec 2002 | USD | 14.91 | 14.91 | 14.91 | 14.91 | 2.485 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 15.01 | 15.03 | 14.85 | 14.91 | 2.485 | -0.1 (-0.67%) | 3,012,600 |
23 Dec 2002 | USD | 14.9 | 15.3 | 14.9 | 15.01 | 2.5017 | -0.02 (-0.13%) | 4,945,200 |
20 Dec 2002 | USD | 14.67 | 15.15 | 14.66 | 15.03 | 2.505 | +0.41 (+2.80%) | 13,973,400 |
19 Dec 2002 | USD | 14.64 | 14.8 | 14.55 | 14.62 | 2.4367 | -0.03 (-0.20%) | 3,274,800 |
18 Dec 2002 | USD | 14.55 | 14.66 | 14.42 | 14.65 | 2.4417 | -0.02 (-0.14%) | 3,398,400 |
17 Dec 2002 | USD | 14.67 | 14.83 | 14.61 | 14.67 | 2.445 | -0.1 (-0.68%) | 5,741,400 |
16 Dec 2002 | USD | 14.42 | 14.79 | 14.42 | 14.77 | 2.4617 | +0.37 (+2.57%) | 4,290,600 |
13 Dec 2002 | USD | 14.56 | 14.65 | 14.38 | 14.4 | 2.4 | -0.26 (-1.77%) | 3,679,200 |