Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2003 | USD | 13.95 | 14.2 | 13.92 | 14.1 | 14.1 | +0.05 (+0.36%) | 113,800 |
13 Jan 2003 | USD | 14.05 | 14.1 | 13.9 | 14.05 | 14.05 | +0.02 (+0.14%) | 52,700 |
10 Jan 2003 | USD | 13.89 | 14.04 | 13.84 | 14.03 | 14.03 | +0.13 (+0.94%) | 66,600 |
9 Jan 2003 | USD | 13.94 | 13.99 | 13.67 | 13.9 | 13.9 | -0.03 (-0.22%) | 114,500 |
8 Jan 2003 | USD | 13.92 | 14 | 13.75 | 13.93 | 13.93 | -0.02 (-0.14%) | 67,900 |
7 Jan 2003 | USD | 13.92 | 14.03 | 13.89 | 13.95 | 13.95 | +0.03 (+0.22%) | 41,600 |
6 Jan 2003 | USD | 13.95 | 14.1 | 13.85 | 13.92 | 13.92 | -0.02 (-0.14%) | 99,500 |
3 Jan 2003 | USD | 13.9 | 13.99 | 13.78 | 13.94 | 13.94 | +0.1 (+0.72%) | 45,900 |
2 Jan 2003 | USD | 13.85 | 13.88 | 13.81 | 13.84 | 13.84 | +0.09 (+0.65%) | 49,100 |
1 Jan 2003 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 13.65 | 13.82 | 13.65 | 13.75 | 13.75 | +0.2 (+1.48%) | 102,000 |
30 Dec 2002 | USD | 13.54 | 13.73 | 13.54 | 13.55 | 13.55 | -0.07 (-0.51%) | 67,800 |
27 Dec 2002 | USD | 13.59 | 13.7 | 13.5 | 13.62 | 13.62 | +0.03 (+0.22%) | 37,100 |
26 Dec 2002 | USD | 13.46 | 13.59 | 13.46 | 13.59 | 13.59 | +0.12 (+0.89%) | 32,700 |
25 Dec 2002 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 13.44 | 13.54 | 13.44 | 13.47 | 13.47 | -0.03 (-0.22%) | 26,900 |
23 Dec 2002 | USD | 13.45 | 13.54 | 13.4 | 13.5 | 13.5 | +0.05 (+0.37%) | 80,000 |
20 Dec 2002 | USD | 13.44 | 13.54 | 13.38 | 13.45 | 13.45 | 0.0 (0.0%) | 121,100 |
19 Dec 2002 | USD | 13.48 | 13.49 | 13.36 | 13.45 | 13.45 | -0.03 (-0.22%) | 109,700 |
18 Dec 2002 | USD | 13.41 | 13.49 | 13.4 | 13.48 | 13.48 | +0.02 (+0.15%) | 111,700 |
17 Dec 2002 | USD | 13.42 | 13.53 | 13.4 | 13.46 | 13.46 | -0.01 (-0.07%) | 109,500 |
16 Dec 2002 | USD | 13.6 | 13.61 | 13.42 | 13.47 | 13.47 | -0.03 (-0.22%) | 82,300 |
13 Dec 2002 | USD | 13.54 | 13.63 | 13.45 | 13.5 | 13.5 | -0.03 (-0.22%) | 46,000 |
12 Dec 2002 | USD | 13.35 | 13.57 | 13.35 | 13.53 | 13.53 | -0.05 (-0.37%) | 81,500 |
11 Dec 2002 | USD | 13.5 | 13.58 | 13.4 | 13.58 | 13.58 | +0.09 (+0.67%) | 77,800 |
10 Dec 2002 | USD | 13.47 | 13.5 | 13.36 | 13.49 | 13.49 | -0.01 (-0.07%) | 82,600 |
9 Dec 2002 | USD | 13.57 | 13.6 | 13.4 | 13.5 | 13.5 | -0.03 (-0.22%) | 68,600 |
6 Dec 2002 | USD | 13.55 | 13.58 | 13.39 | 13.53 | 13.53 | +0.01 (+0.07%) | 51,800 |
5 Dec 2002 | USD | 13.55 | 13.55 | 13.42 | 13.52 | 13.52 | -0.03 (-0.22%) | 69,600 |
4 Dec 2002 | USD | 13.48 | 13.6 | 13.4 | 13.55 | 13.55 | -0.01 (-0.07%) | 91,500 |