Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2003 | USD | 22.17 | 22.3 | 22.15 | 22.3 | 22.3 | +0.05 (+0.22%) | 73,800 |
28 Jan 2003 | USD | 22.05 | 22.25 | 22 | 22.25 | 22.25 | +0.25 (+1.14%) | 5,000 |
27 Jan 2003 | USD | 21.86 | 22.04 | 21.8 | 22 | 22 | +0.14 (+0.64%) | 15,000 |
24 Jan 2003 | USD | 22.84 | 22.84 | 21.77 | 21.86 | 21.86 | -0.9 (-3.95%) | 12,800 |
23 Jan 2003 | USD | 23.25 | 23.25 | 22.75 | 22.76 | 22.76 | -0.64 (-2.74%) | 64,100 |
22 Jan 2003 | USD | 23.4 | 23.41 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 2,700 |
21 Jan 2003 | USD | 23.4 | 23.8 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 6,500 |
20 Jan 2003 | USD | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 23.4 | 23.75 | 23.4 | 23.4 | 23.4 | -0.05 (-0.21%) | 6,200 |
16 Jan 2003 | USD | 23.46 | 23.6 | 23.45 | 23.45 | 23.45 | +0.05 (+0.21%) | 3,300 |
15 Jan 2003 | USD | 23.65 | 23.65 | 23.4 | 23.4 | 23.4 | -0.15 (-0.64%) | 4,800 |
14 Jan 2003 | USD | 23.3 | 23.6 | 23.3 | 23.55 | 23.55 | +0.21 (+0.90%) | 5,800 |
13 Jan 2003 | USD | 23.35 | 23.43 | 23.31 | 23.34 | 23.34 | -0.06 (-0.26%) | 1,700 |
10 Jan 2003 | USD | 23.4 | 23.4 | 23.2 | 23.4 | 23.4 | +0.05 (+0.21%) | 7,900 |
9 Jan 2003 | USD | 23.2 | 23.35 | 23.2 | 23.35 | 23.35 | +0.17 (+0.73%) | 4,000 |
8 Jan 2003 | USD | 23.4 | 23.46 | 23.18 | 23.18 | 23.18 | -0.32 (-1.36%) | 7,300 |
7 Jan 2003 | USD | 23.39 | 23.55 | 23.23 | 23.5 | 23.5 | +0.18 (+0.77%) | 5,400 |
6 Jan 2003 | USD | 23.25 | 23.4 | 23.25 | 23.32 | 23.32 | -0.03 (-0.13%) | 11,900 |
3 Jan 2003 | USD | 23.4 | 23.49 | 23.35 | 23.35 | 23.35 | -0.15 (-0.64%) | 2,700 |
2 Jan 2003 | USD | 23.59 | 23.59 | 23.3 | 23.5 | 23.5 | -0.05 (-0.21%) | 6,500 |
1 Jan 2003 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 23.25 | 23.71 | 23.24 | 23.55 | 23.55 | +0.39 (+1.68%) | 11,700 |
30 Dec 2002 | USD | 23.01 | 23.2 | 23.01 | 23.16 | 23.16 | +0.15 (+0.65%) | 7,400 |
27 Dec 2002 | USD | 24.2 | 24.2 | 23.01 | 23.01 | 23.01 | -1.19 (-4.92%) | 6,100 |
26 Dec 2002 | USD | 24.65 | 24.65 | 24.2 | 24.2 | 24.2 | -0.31 (-1.26%) | 2,200 |
25 Dec 2002 | USD | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 24.5 | 24.55 | 24.45 | 24.51 | 24.51 | +0.01 (+0.04%) | 900 |
23 Dec 2002 | USD | 24.37 | 24.5 | 24.3 | 24.5 | 24.5 | +0.14 (+0.57%) | 4,200 |
20 Dec 2002 | USD | 24.6 | 24.65 | 24.3 | 24.36 | 24.36 | -0.24 (-0.98%) | 30,900 |
19 Dec 2002 | USD | 24.4 | 24.6 | 24.25 | 24.6 | 24.6 | +0.25 (+1.03%) | 3,400 |