Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2003 | USD | 31.9 | 32.35 | 31.89 | 32.2 | 805,000 | +0.3 (+0.94%) | 14,955 |
1 Jan 2003 | USD | 31.9 | 31.9 | 31.9 | 31.9 | 797,500 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 32.15 | 32.15 | 31.89 | 31.9 | 797,500 | -0.24 (-0.75%) | 45,808 |
30 Dec 2002 | USD | 32.14 | 32.29 | 32.14 | 32.14 | 803,500 | -0.01 (-0.03%) | 31,203 |
27 Dec 2002 | USD | 32.14 | 32.5 | 32.14 | 32.15 | 803,750 | -0.109 (-0.34%) | 29,739 |
26 Dec 2002 | USD | 32.41 | 32.71 | 32.11 | 32.259 | 806,475 | -0.101 (-0.31%) | 28,236 |
25 Dec 2002 | USD | 32.36 | 32.36 | 32.36 | 32.36 | 809,000 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 32.5 | 32.85 | 32.36 | 32.36 | 809,000 | -0.12 (-0.37%) | 22,968 |
23 Dec 2002 | USD | 32.58 | 32.96 | 32.48 | 32.48 | 812,000 | -0.08 (-0.25%) | 28,590 |
20 Dec 2002 | USD | 32.48 | 33.02 | 32.48 | 32.56 | 814,000 | +0.11 (+0.34%) | 19,033 |
19 Dec 2002 | USD | 32.77 | 32.95 | 32.45 | 32.45 | 811,250 | -0.36 (-1.10%) | 32,431 |
18 Dec 2002 | USD | 32.7 | 33.4 | 32.68 | 32.81 | 820,250 | +0.3 (+0.92%) | 24,628 |
17 Dec 2002 | USD | 32.5 | 32.9 | 32.47 | 32.51 | 812,750 | -0.13 (-0.40%) | 29,405 |
16 Dec 2002 | USD | 32.56 | 32.7 | 32.45 | 32.64 | 816,000 | 0.0 (0.0%) | 62,671 |
13 Dec 2002 | USD | 32.7 | 32.85 | 32.5 | 32.64 | 816,000 | -0.31 (-0.94%) | 32,531 |
12 Dec 2002 | USD | 32.8 | 33.18 | 32.76 | 32.95 | 823,750 | +0.05 (+0.15%) | 47,322 |
11 Dec 2002 | USD | 32.87 | 33.05 | 32.87 | 32.9 | 822,500 | -0.11 (-0.33%) | 54,712 |
10 Dec 2002 | USD | 32.81 | 33.2 | 32.81 | 33.01 | 825,250 | -0.07 (-0.21%) | 49,326 |
9 Dec 2002 | USD | 32.97 | 33.36 | 32.9 | 33.08 | 827,000 | +0.08 (+0.24%) | 66,927 |
6 Dec 2002 | USD | 33.26 | 33.739 | 32.5 | 33 | 825,000 | -0.74 (-2.19%) | 6,312 |
5 Dec 2002 | USD | 33.2 | 33.74 | 33.15 | 33.74 | 843,500 | +0.29 (+0.87%) | 59,484 |
4 Dec 2002 | USD | 33.01 | 33.97 | 33.01 | 33.45 | 836,250 | +0.36 (+1.09%) | 12,655 |
3 Dec 2002 | USD | 32.72 | 33.2 | 32.72 | 33.09 | 827,250 | +0.23 (+0.70%) | 217,949 |
2 Dec 2002 | USD | 32.97 | 33.37 | 32.8 | 32.86 | 821,500 | 0.0 (0.0%) | 69,484 |
29 Nov 2002 | USD | 32.97 | 32.97 | 32.6 | 32.86 | 821,500 | +0.24 (+0.74%) | 23,238 |
28 Nov 2002 | USD | 32.62 | 32.62 | 32.62 | 32.62 | 815,500 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 32.35 | 32.8 | 32.35 | 32.62 | 815,500 | +0.3 (+0.93%) | 34,540 |
26 Nov 2002 | USD | 32.6 | 32.66 | 32.32 | 32.32 | 808,000 | +0.07 (+0.22%) | 30,078 |
25 Nov 2002 | USD | 32 | 32.74 | 31.75 | 32.25 | 806,250 | +0.31 (+0.97%) | 43,108 |
22 Nov 2002 | USD | 31.66 | 32 | 31.5 | 31.94 | 798,500 | +0.1 (+0.31%) | 42,735 |