Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2003 | USD | 21.75 | 22.02 | 21.3 | 21.33 | 63.99 | -0.42 (-1.93%) | 64,300 |
10 Mar 2003 | USD | 21.9 | 22.2 | 21.6 | 21.75 | 65.25 | -0.45 (-2.03%) | 77,600 |
7 Mar 2003 | USD | 21.75 | 22.5 | 21.72 | 22.2 | 66.6 | -0.15 (-0.67%) | 69,700 |
6 Mar 2003 | USD | 22.5 | 22.5 | 21.75 | 22.35 | 67.05 | +0.15 (+0.68%) | 101,700 |
5 Mar 2003 | USD | 22.5 | 22.8 | 22.08 | 22.2 | 66.6 | -0.33 (-1.46%) | 106,200 |
4 Mar 2003 | USD | 22.8 | 23.01 | 22.5 | 22.53 | 67.59 | -0.54 (-2.34%) | 44,500 |
3 Mar 2003 | USD | 24 | 24.27 | 22.95 | 23.07 | 69.21 | -0.87 (-3.63%) | 65,900 |
28 Feb 2003 | USD | 23.19 | 24 | 23.19 | 23.94 | 71.82 | +0.84 (+3.64%) | 75,400 |
27 Feb 2003 | USD | 22.92 | 23.58 | 22.77 | 23.1 | 69.3 | +0.33 (+1.45%) | 133,900 |
26 Feb 2003 | USD | 23.82 | 23.82 | 22.68 | 22.77 | 68.31 | -1.05 (-4.41%) | 145,300 |
25 Feb 2003 | USD | 23.85 | 24.54 | 23.55 | 23.82 | 71.46 | -0.33 (-1.37%) | 135,000 |
24 Feb 2003 | USD | 24.87 | 24.87 | 24.06 | 24.15 | 72.45 | -1.02 (-4.05%) | 76,000 |
21 Feb 2003 | USD | 24.3 | 25.29 | 24 | 25.17 | 75.51 | +0.6 (+2.44%) | 93,900 |
20 Feb 2003 | USD | 24.06 | 24.84 | 24.03 | 24.57 | 73.71 | +0.51 (+2.12%) | 87,300 |
19 Feb 2003 | USD | 24.9 | 24.9 | 23.82 | 24.06 | 72.18 | -1.05 (-4.18%) | 84,300 |
18 Feb 2003 | USD | 24.45 | 25.29 | 24.45 | 25.11 | 75.33 | +1.11 (+4.63%) | 105,000 |
17 Feb 2003 | USD | 24 | 24 | 24 | 24 | 72 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 22.35 | 24.15 | 22.35 | 24 | 72 | +1.5 (+6.67%) | 169,000 |
13 Feb 2003 | USD | 21.99 | 22.5 | 21.81 | 22.5 | 67.5 | +0.21 (+0.94%) | 92,500 |
12 Feb 2003 | USD | 22.8 | 22.86 | 22.05 | 22.29 | 66.87 | -1.41 (-5.95%) | 63,500 |
11 Feb 2003 | USD | 23.52 | 23.73 | 22.35 | 23.7 | 71.1 | +0.45 (+1.94%) | 78,600 |
10 Feb 2003 | USD | 22.62 | 23.52 | 22.5 | 23.25 | 69.75 | +0.66 (+2.92%) | 63,400 |
7 Feb 2003 | USD | 22.86 | 23.73 | 22.59 | 22.59 | 67.77 | -0.51 (-2.21%) | 73,100 |
6 Feb 2003 | USD | 23.22 | 24 | 23.1 | 23.1 | 69.3 | +0.12 (+0.52%) | 160,300 |
5 Feb 2003 | USD | 22.92 | 23.61 | 22.86 | 22.98 | 68.94 | +0.36 (+1.59%) | 97,900 |
4 Feb 2003 | USD | 22.8 | 22.95 | 22.35 | 22.62 | 67.86 | -0.18 (-0.79%) | 135,600 |
3 Feb 2003 | USD | 22.83 | 23.34 | 22.5 | 22.8 | 68.4 | 0.0 (0.0%) | 126,200 |
31 Jan 2003 | USD | 22.41 | 23.73 | 21.9 | 22.8 | 68.4 | +0.36 (+1.60%) | 139,600 |
30 Jan 2003 | USD | 24.03 | 24.06 | 22.41 | 22.44 | 67.32 | -1.56 (-6.50%) | 117,400 |
29 Jan 2003 | USD | 23.28 | 24.21 | 22.53 | 24 | 72 | +0.42 (+1.78%) | 181,500 |