Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2003 | USD | 16.16 | 16.27 | 15.6 | 15.72 | 15.72 | -0.13 (-0.82%) | 530,500 |
23 Jan 2003 | USD | 16.32 | 16.37 | 15.67 | 15.85 | 15.85 | -0.35 (-2.16%) | 621,200 |
22 Jan 2003 | USD | 16.15 | 16.33 | 16.05 | 16.2 | 16.2 | -0.28 (-1.70%) | 335,000 |
21 Jan 2003 | USD | 17.1 | 17.21 | 16.48 | 16.48 | 16.48 | -0.96 (-5.50%) | 291,800 |
20 Jan 2003 | USD | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 17.69 | 17.97 | 17.28 | 17.44 | 17.44 | -0.78 (-4.28%) | 370,900 |
16 Jan 2003 | USD | 18.26 | 18.5 | 18.17 | 18.22 | 18.22 | +0.09 (+0.50%) | 388,600 |
15 Jan 2003 | USD | 18.35 | 18.42 | 18.07 | 18.13 | 18.13 | -0.01 (-0.06%) | 366,800 |
14 Jan 2003 | USD | 17.83 | 18.29 | 17.74 | 18.14 | 18.14 | +0.24 (+1.34%) | 328,500 |
13 Jan 2003 | USD | 17.92 | 18.16 | 17.68 | 17.9 | 17.9 | +0.23 (+1.30%) | 200,900 |
10 Jan 2003 | USD | 17.29 | 17.79 | 17.29 | 17.67 | 17.67 | +0.34 (+1.96%) | 359,300 |
9 Jan 2003 | USD | 16.87 | 17.39 | 16.84 | 17.33 | 17.33 | +0.75 (+4.52%) | 330,700 |
8 Jan 2003 | USD | 16.8 | 16.9 | 16.5 | 16.58 | 16.58 | -0.13 (-0.78%) | 490,800 |
7 Jan 2003 | USD | 17.04 | 17.05 | 16.51 | 16.71 | 16.71 | -0.95 (-5.38%) | 487,000 |
6 Jan 2003 | USD | 16.99 | 17.7 | 16.9 | 17.66 | 17.66 | +0.26 (+1.49%) | 530,600 |
3 Jan 2003 | USD | 17.4 | 17.65 | 17.26 | 17.4 | 17.4 | -0.3 (-1.69%) | 341,400 |
2 Jan 2003 | USD | 17.25 | 17.74 | 17.19 | 17.7 | 17.7 | +0.86 (+5.11%) | 299,700 |
1 Jan 2003 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 16.78 | 16.97 | 16.6 | 16.84 | 16.84 | +0.15 (+0.90%) | 186,100 |
30 Dec 2002 | USD | 16.31 | 16.7 | 16.17 | 16.69 | 16.69 | +0.61 (+3.79%) | 317,000 |
27 Dec 2002 | USD | 16.53 | 16.53 | 16.05 | 16.08 | 16.08 | -0.56 (-3.37%) | 229,900 |
26 Dec 2002 | USD | 16.57 | 16.73 | 16.5 | 16.64 | 16.64 | +0.22 (+1.34%) | 332,800 |
25 Dec 2002 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 16.55 | 16.65 | 16.36 | 16.42 | 16.42 | -0.35 (-2.09%) | 222,200 |
23 Dec 2002 | USD | 16.85 | 17.13 | 16.7 | 16.77 | 16.77 | -0.27 (-1.58%) | 261,300 |
20 Dec 2002 | USD | 16.45 | 17.18 | 16.41 | 17.04 | 17.04 | +0.61 (+3.71%) | 365,900 |
19 Dec 2002 | USD | 16.37 | 16.79 | 16.33 | 16.43 | 16.43 | -0.82 (-4.75%) | 552,600 |
18 Dec 2002 | USD | 17.49 | 17.55 | 17.19 | 17.25 | 17.25 | -0.53 (-2.98%) | 255,300 |
17 Dec 2002 | USD | 18.23 | 18.4 | 17.66 | 17.78 | 17.78 | -0.18 (-1.00%) | 253,700 |
16 Dec 2002 | USD | 17.2 | 18.18 | 17.2 | 17.96 | 17.96 | +1.04 (+6.15%) | 300,700 |