Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2003 | USD | 17.5 | 17.94 | 17.35 | 17.5 | 17.5 | -0.09 (-0.51%) | 56,400 |
19 Mar 2003 | USD | 17.45 | 17.92 | 17.27 | 17.59 | 17.59 | +0.09 (+0.51%) | 58,400 |
18 Mar 2003 | USD | 17.45 | 17.6 | 17.3 | 17.5 | 17.5 | +0.1 (+0.57%) | 46,700 |
17 Mar 2003 | USD | 17.3 | 17.4 | 17.2 | 17.4 | 17.4 | +0.09 (+0.52%) | 80,800 |
14 Mar 2003 | USD | 17.29 | 17.37 | 17.16 | 17.31 | 17.31 | +0.12 (+0.70%) | 82,500 |
13 Mar 2003 | USD | 17.05 | 17.22 | 17.05 | 17.19 | 17.19 | +0.14 (+0.82%) | 72,400 |
12 Mar 2003 | USD | 17.05 | 17.25 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 69,700 |
11 Mar 2003 | USD | 17.35 | 17.39 | 17 | 17.1 | 17.1 | -0.16 (-0.93%) | 39,100 |
10 Mar 2003 | USD | 17.45 | 17.5 | 17.07 | 17.26 | 17.26 | -0.16 (-0.92%) | 35,700 |
7 Mar 2003 | USD | 17.6 | 17.65 | 17.42 | 17.42 | 17.42 | -0.08 (-0.46%) | 50,000 |
6 Mar 2003 | USD | 17.46 | 17.6 | 17.42 | 17.5 | 17.5 | 0.0 (0.0%) | 61,300 |
5 Mar 2003 | USD | 17.5 | 17.57 | 17.37 | 17.5 | 17.5 | 0.0 (0.0%) | 55,700 |
4 Mar 2003 | USD | 17.52 | 17.68 | 17.4 | 17.5 | 17.5 | -0.15 (-0.85%) | 199,500 |
3 Mar 2003 | USD | 17.56 | 17.73 | 17.5 | 17.65 | 17.65 | +0.1 (+0.57%) | 47,600 |
28 Feb 2003 | USD | 17.85 | 17.86 | 17.55 | 17.55 | 17.55 | -0.4 (-2.23%) | 32,100 |
27 Feb 2003 | USD | 17.65 | 18.25 | 17.58 | 17.95 | 17.95 | +0.26 (+1.47%) | 75,800 |
26 Feb 2003 | USD | 17.75 | 17.85 | 17.65 | 17.69 | 17.69 | -0.32 (-1.78%) | 37,400 |
25 Feb 2003 | USD | 18.1 | 18.17 | 17.95 | 18.01 | 18.01 | +0.02 (+0.11%) | 60,800 |
24 Feb 2003 | USD | 18.25 | 18.35 | 17.85 | 17.99 | 17.99 | -0.33 (-1.80%) | 52,800 |
21 Feb 2003 | USD | 17.88 | 18.36 | 17.88 | 18.32 | 18.32 | +0.39 (+2.18%) | 33,000 |
20 Feb 2003 | USD | 17.82 | 17.95 | 17.78 | 17.93 | 17.93 | +0.16 (+0.90%) | 38,300 |
19 Feb 2003 | USD | 17.9 | 18.07 | 17.75 | 17.77 | 17.77 | -0.23 (-1.28%) | 47,300 |
18 Feb 2003 | USD | 17.95 | 18.06 | 17.76 | 18 | 18 | +0.12 (+0.67%) | 55,700 |
17 Feb 2003 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 17.85 | 18.25 | 17.85 | 17.88 | 17.88 | +0.13 (+0.73%) | 23,000 |
13 Feb 2003 | USD | 17.65 | 17.76 | 17.5 | 17.75 | 17.75 | +0.18 (+1.02%) | 25,500 |
12 Feb 2003 | USD | 17.75 | 17.87 | 17.57 | 17.57 | 17.57 | -0.08 (-0.45%) | 28,400 |
11 Feb 2003 | USD | 18.15 | 18.21 | 17.6 | 17.65 | 17.65 | -0.55 (-3.02%) | 31,400 |
10 Feb 2003 | USD | 17.46 | 18.2 | 17.46 | 18.2 | 18.2 | +0.75 (+4.30%) | 32,100 |
7 Feb 2003 | USD | 18.03 | 18.03 | 17.35 | 17.45 | 17.45 | -0.58 (-3.22%) | 93,900 |