Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2003 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 1.775 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 17.72 | 17.84 | 17.55 | 17.75 | 1.775 | +0.04 (+0.23%) | 125,700 |
30 Dec 2002 | USD | 18.03 | 18.03 | 17.51 | 17.71 | 1.771 | -0.28 (-1.56%) | 172,000 |
27 Dec 2002 | USD | 18.13 | 18.13 | 17.85 | 17.99 | 1.799 | -0.35 (-1.91%) | 164,200 |
26 Dec 2002 | USD | 18.01 | 18.49 | 17.97 | 18.34 | 1.834 | +0.34 (+1.89%) | 203,900 |
25 Dec 2002 | USD | 18 | 18 | 18 | 18 | 1.8 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 18 | 18.02 | 17.91 | 18 | 1.8 | +0.01 (+0.06%) | 78,800 |
23 Dec 2002 | USD | 17.9 | 18.06 | 17.88 | 17.99 | 1.799 | +0.15 (+0.84%) | 214,400 |
20 Dec 2002 | USD | 17.81 | 17.89 | 17.7 | 17.84 | 1.784 | +0.05 (+0.28%) | 170,100 |
19 Dec 2002 | USD | 17.84 | 17.94 | 17.72 | 17.79 | 1.779 | -0.04 (-0.22%) | 179,900 |
18 Dec 2002 | USD | 17.6 | 17.84 | 17.5 | 17.83 | 1.783 | +0.24 (+1.36%) | 234,300 |
17 Dec 2002 | USD | 17.53 | 17.65 | 17.41 | 17.59 | 1.759 | +0.09 (+0.51%) | 190,500 |
16 Dec 2002 | USD | 17.52 | 17.61 | 17.4 | 17.5 | 1.75 | -0.02 (-0.11%) | 249,800 |
13 Dec 2002 | USD | 17.54 | 17.56 | 17.3 | 17.52 | 1.752 | +0.18 (+1.04%) | 279,300 |
12 Dec 2002 | USD | 17.09 | 17.47 | 17.05 | 17.34 | 1.734 | +0.26 (+1.52%) | 300,600 |
11 Dec 2002 | USD | 17 | 17.1 | 16.95 | 17.08 | 1.708 | +0.1 (+0.59%) | 198,800 |
10 Dec 2002 | USD | 16.9 | 17 | 16.85 | 16.98 | 1.698 | +0.18 (+1.07%) | 211,600 |
9 Dec 2002 | USD | 16.9 | 17.09 | 16.8 | 16.8 | 1.68 | -0.01 (-0.06%) | 271,900 |
6 Dec 2002 | USD | 16.9 | 16.9 | 16.71 | 16.81 | 1.681 | -0.24 (-1.41%) | 234,600 |
5 Dec 2002 | USD | 16.94 | 17.07 | 16.8 | 17.05 | 1.705 | +0.2 (+1.19%) | 302,900 |
4 Dec 2002 | USD | 16.81 | 16.88 | 16.7 | 16.85 | 1.685 | +0.06 (+0.36%) | 351,000 |
3 Dec 2002 | USD | 16.69 | 16.79 | 16.63 | 16.79 | 1.679 | +0.11 (+0.66%) | 306,100 |
2 Dec 2002 | USD | 16.72 | 16.73 | 16.47 | 16.68 | 1.668 | +0.05 (+0.30%) | 335,000 |
29 Nov 2002 | USD | 16.5 | 16.65 | 16.46 | 16.63 | 1.663 | +0.18 (+1.09%) | 184,700 |
28 Nov 2002 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 1.645 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 16.4 | 16.53 | 16.35 | 16.45 | 1.645 | +0.15 (+0.92%) | 564,000 |
26 Nov 2002 | USD | 16.3 | 16.52 | 16.15 | 16.3 | 1.63 | -0.24 (-1.45%) | 1,295,400 |
25 Nov 2002 | USD | 17.11 | 17.12 | 16.54 | 16.54 | 1.654 | -0.61 (-3.56%) | 660,900 |
22 Nov 2002 | USD | 17.36 | 17.36 | 17.14 | 17.15 | 1.715 | -0.21 (-1.21%) | 172,800 |
21 Nov 2002 | USD | 17.13 | 17.38 | 17.13 | 17.36 | 1.736 | +0.24 (+1.40%) | 188,800 |