Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | USD | 27.45 | 27.76 | 26.63 | 27.76 | 5.552 | +1.12 (+4.20%) | 70,300 |
22 Jan 2003 | USD | 26.25 | 27 | 26.25 | 26.64 | 5.328 | +0.27 (+1.02%) | 11,200 |
21 Jan 2003 | USD | 26.5 | 26.75 | 26.28 | 26.37 | 5.274 | -0.3 (-1.12%) | 90,600 |
20 Jan 2003 | USD | 26.67 | 26.67 | 26.67 | 26.67 | 5.334 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 26.8 | 27 | 26.38 | 26.67 | 5.334 | -1.11 (-4.00%) | 730,800 |
16 Jan 2003 | USD | 28.4 | 28.66 | 27.71 | 27.78 | 5.556 | -0.79 (-2.77%) | 245,000 |
15 Jan 2003 | USD | 29.25 | 29.25 | 28.23 | 28.57 | 5.714 | -0.59 (-2.02%) | 208,100 |
14 Jan 2003 | USD | 28.71 | 29.16 | 28.46 | 29.16 | 5.832 | +0.39 (+1.36%) | 10,200 |
13 Jan 2003 | USD | 29.45 | 29.45 | 28.37 | 28.77 | 5.754 | -0.1 (-0.35%) | 105,800 |
10 Jan 2003 | USD | 28.4 | 29.31 | 28.33 | 28.87 | 5.774 | +0.2 (+0.70%) | 134,400 |
9 Jan 2003 | USD | 28.08 | 28.73 | 28.08 | 28.67 | 5.734 | +1.47 (+5.40%) | 113,000 |
8 Jan 2003 | USD | 28 | 28 | 27.15 | 27.2 | 5.44 | -0.62 (-2.23%) | 25,000 |
7 Jan 2003 | USD | 27.5 | 28.19 | 27.45 | 27.82 | 5.564 | +0.44 (+1.61%) | 312,000 |
6 Jan 2003 | USD | 26.9 | 27.49 | 26.75 | 27.38 | 5.476 | +1.13 (+4.30%) | 46,300 |
3 Jan 2003 | USD | 26 | 26.46 | 26 | 26.25 | 5.25 | -0.2 (-0.76%) | 3,100 |
2 Jan 2003 | USD | 25.75 | 26.45 | 25.72 | 26.45 | 5.29 | +1.28 (+5.09%) | 22,100 |
1 Jan 2003 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 5.034 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 25.3 | 25.58 | 25.12 | 25.17 | 5.034 | -0.43 (-1.68%) | 14,900 |
30 Dec 2002 | USD | 25.75 | 25.75 | 25.2 | 25.6 | 5.12 | -0.24 (-0.93%) | 15,500 |
27 Dec 2002 | USD | 26.25 | 26.25 | 25.76 | 25.84 | 5.168 | -0.66 (-2.49%) | 6,000 |
26 Dec 2002 | USD | 26.7 | 26.85 | 26.5 | 26.5 | 5.3 | 0.0 (0.0%) | 4,200 |
25 Dec 2002 | USD | 26.5 | 26.5 | 26.5 | 26.5 | 5.3 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 26.41 | 26.68 | 26.41 | 26.5 | 5.3 | +0.15 (+0.57%) | 3,500 |
23 Dec 2002 | USD | 25.9 | 26.64 | 25.9 | 26.35 | 5.27 | +0.62 (+2.41%) | 9,800 |
20 Dec 2002 | USD | 25.69 | 26.2 | 25.69 | 25.73 | 5.146 | +0.3 (+1.18%) | 7,500 |
19 Dec 2002 | USD | 26 | 26.4 | 25.32 | 25.43 | 5.086 | -0.62 (-2.38%) | 311,400 |
18 Dec 2002 | USD | 26.7 | 26.7 | 25.72 | 26.05 | 5.21 | -0.45 (-1.70%) | 307,000 |
17 Dec 2002 | USD | 26.5 | 27.01 | 26.46 | 26.5 | 5.3 | +0.17 (+0.65%) | 721,600 |
16 Dec 2002 | USD | 25.95 | 26.63 | 25.95 | 26.33 | 5.266 | +0.97 (+3.82%) | 658,100 |
13 Dec 2002 | USD | 26 | 26 | 25.36 | 25.36 | 5.072 | -1 (-3.79%) | 7,100 |