Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2003 | USD | 12.18 | 12.18 | 10.79 | 11.17 | 11.17 | -0.36 (-3.12%) | 790,600 |
6 Mar 2003 | USD | 11.98 | 12.1 | 11.52 | 11.53 | 11.53 | -1.12 (-8.85%) | 1,182,900 |
5 Mar 2003 | USD | 12.3 | 12.7 | 12.3 | 12.65 | 12.65 | -0.04 (-0.32%) | 661,900 |
4 Mar 2003 | USD | 12.94 | 13.06 | 12.68 | 12.69 | 12.69 | -0.9 (-6.62%) | 676,600 |
3 Mar 2003 | USD | 13.73 | 13.79 | 13.35 | 13.59 | 13.59 | +0.16 (+1.19%) | 432,200 |
28 Feb 2003 | USD | 13.18 | 13.64 | 13.11 | 13.43 | 13.43 | +0.72 (+5.66%) | 636,200 |
27 Feb 2003 | USD | 12.36 | 12.82 | 12.04 | 12.71 | 12.71 | +0.17 (+1.36%) | 1,730,000 |
26 Feb 2003 | USD | 12.85 | 12.85 | 12.48 | 12.54 | 12.54 | -0.9 (-6.70%) | 1,030,400 |
25 Feb 2003 | USD | 13.22 | 13.49 | 12.9 | 13.44 | 13.44 | -0.37 (-2.68%) | 872,000 |
24 Feb 2003 | USD | 13.96 | 14 | 13.8 | 13.81 | 13.81 | -1.32 (-8.72%) | 965,300 |
21 Feb 2003 | USD | 14.71 | 15.28 | 14.53 | 15.13 | 15.13 | +0.13 (+0.87%) | 419,500 |
20 Feb 2003 | USD | 15.27 | 15.31 | 14.84 | 15 | 15 | -0.22 (-1.45%) | 712,000 |
19 Feb 2003 | USD | 15.67 | 15.7 | 15.12 | 15.22 | 15.22 | -0.46 (-2.93%) | 312,300 |
18 Feb 2003 | USD | 15.44 | 15.78 | 15.44 | 15.68 | 15.68 | +0.4 (+2.62%) | 350,500 |
17 Feb 2003 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 14.62 | 15.3 | 14.5 | 15.28 | 15.28 | +0.93 (+6.48%) | 508,700 |
13 Feb 2003 | USD | 14.35 | 14.51 | 14.06 | 14.35 | 14.35 | +0.49 (+3.54%) | 356,400 |
12 Feb 2003 | USD | 13.89 | 14.16 | 13.75 | 13.86 | 13.86 | -0.55 (-3.82%) | 275,900 |
11 Feb 2003 | USD | 14.33 | 14.7 | 14.27 | 14.41 | 14.41 | +0.49 (+3.52%) | 264,400 |
10 Feb 2003 | USD | 14.05 | 14.07 | 13.73 | 13.92 | 13.92 | -0.66 (-4.53%) | 619,400 |
7 Feb 2003 | USD | 15.13 | 15.13 | 14.34 | 14.58 | 14.58 | -0.3 (-2.02%) | 213,300 |
6 Feb 2003 | USD | 14.81 | 15.02 | 14.63 | 14.88 | 14.88 | -0.3 (-1.98%) | 269,100 |
5 Feb 2003 | USD | 15.31 | 15.48 | 15.11 | 15.18 | 15.18 | +0.09 (+0.60%) | 287,100 |
4 Feb 2003 | USD | 15.76 | 15.76 | 14.99 | 15.09 | 15.09 | -0.66 (-4.19%) | 316,100 |
3 Feb 2003 | USD | 15.93 | 16.15 | 15.75 | 15.75 | 15.75 | +0.4 (+2.61%) | 415,400 |
31 Jan 2003 | USD | 14.52 | 15.4 | 14.52 | 15.35 | 15.35 | +0.36 (+2.40%) | 431,800 |
30 Jan 2003 | USD | 15.14 | 15.69 | 14.95 | 14.99 | 14.99 | +0.24 (+1.63%) | 360,000 |
29 Jan 2003 | USD | 14.64 | 14.81 | 14.33 | 14.75 | 14.75 | -0.37 (-2.45%) | 469,500 |
28 Jan 2003 | USD | 14.96 | 15.19 | 14.68 | 15.12 | 15.12 | +0.3 (+2.02%) | 344,600 |
27 Jan 2003 | USD | 15.27 | 15.49 | 14.6 | 14.82 | 14.82 | -0.9 (-5.73%) | 518,100 |