Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2003 | USD | 23.56 | 24.73 | 23 | 23.93 | 23.93 | -0.53 (-2.17%) | 8,100 |
28 Jan 2003 | USD | 23.91 | 24.46 | 23.9 | 24.46 | 24.46 | +0.27 (+1.12%) | 3,600 |
27 Jan 2003 | USD | 24 | 24.44 | 22.86 | 24.19 | 24.19 | +0.82 (+3.51%) | 6,700 |
24 Jan 2003 | USD | 23.5 | 23.51 | 22.5 | 23.37 | 23.37 | -0.13 (-0.55%) | 40,000 |
23 Jan 2003 | USD | 24.17 | 24.18 | 23.5 | 23.5 | 23.5 | -0.7 (-2.89%) | 12,600 |
22 Jan 2003 | USD | 24.2 | 24.57 | 24.2 | 24.2 | 24.2 | -0.3 (-1.22%) | 6,300 |
21 Jan 2003 | USD | 24.53 | 24.78 | 24.01 | 24.5 | 24.5 | +0.09 (+0.37%) | 9,700 |
20 Jan 2003 | USD | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 24.011 | 24.84 | 24 | 24.41 | 24.41 | +0.06 (+0.25%) | 8,000 |
16 Jan 2003 | USD | 24.211 | 24.5 | 24.021 | 24.35 | 24.35 | -0.28 (-1.14%) | 8,500 |
15 Jan 2003 | USD | 25 | 25.04 | 24 | 24.63 | 24.63 | -0.67 (-2.65%) | 10,600 |
14 Jan 2003 | USD | 24.78 | 25.43 | 24.78 | 25.3 | 25.3 | +0.25 (+1.00%) | 41,700 |
13 Jan 2003 | USD | 24.57 | 25.23 | 24.57 | 25.05 | 25.05 | -0.04 (-0.16%) | 5,500 |
10 Jan 2003 | USD | 25 | 25.1 | 24.93 | 25.09 | 25.09 | -0.02 (-0.08%) | 17,000 |
9 Jan 2003 | USD | 24.969 | 25.26 | 24.7 | 25.11 | 25.11 | +0.14 (+0.56%) | 24,500 |
8 Jan 2003 | USD | 24.69 | 25.17 | 24.17 | 24.97 | 24.97 | +0.11 (+0.44%) | 36,900 |
7 Jan 2003 | USD | 24.5 | 25.5 | 24.5 | 24.86 | 24.86 | -0.16 (-0.64%) | 53,300 |
6 Jan 2003 | USD | 24.4 | 25.02 | 24.27 | 25.02 | 25.02 | +0.42 (+1.71%) | 14,700 |
3 Jan 2003 | USD | 24.5 | 24.76 | 24.46 | 24.6 | 24.6 | +0.09 (+0.37%) | 9,200 |
2 Jan 2003 | USD | 24.46 | 25.03 | 24.045 | 24.51 | 24.51 | -0.25 (-1.01%) | 16,500 |
1 Jan 2003 | USD | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 23.76 | 24.83 | 23.22 | 24.76 | 24.76 | +1 (+4.21%) | 44,100 |
30 Dec 2002 | USD | 24.36 | 24.36 | 23.76 | 23.76 | 23.76 | -0.34 (-1.41%) | 14,100 |
27 Dec 2002 | USD | 24.67 | 24.7 | 24 | 24.1 | 24.1 | -0.58 (-2.35%) | 15,400 |
26 Dec 2002 | USD | 24.5 | 24.75 | 24.05 | 24.68 | 24.68 | -0.24 (-0.96%) | 8,200 |
25 Dec 2002 | USD | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 24.7 | 25 | 24.03 | 24.92 | 24.92 | +0.021 (+0.08%) | 7,500 |
23 Dec 2002 | USD | 24.01 | 25 | 24 | 24.899 | 24.899 | +0.479 (+1.96%) | 19,700 |
20 Dec 2002 | USD | 24.99 | 25 | 23.61 | 24.42 | 24.42 | -0.441 (-1.77%) | 39,500 |
19 Dec 2002 | USD | 24.21 | 25.031 | 23.15 | 24.861 | 24.861 | +0.211 (+0.86%) | 66,500 |