Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2003 | USD | 23.4 | 24 | 22.8 | 23.58 | 70.74 | +0.24 (+1.03%) | 135,000 |
27 Jan 2003 | USD | 23.4 | 23.94 | 23.13 | 23.34 | 70.02 | -0.24 (-1.02%) | 166,000 |
24 Jan 2003 | USD | 23.91 | 23.91 | 23.25 | 23.58 | 70.74 | -0.3 (-1.26%) | 171,100 |
23 Jan 2003 | USD | 24 | 24.15 | 23.4 | 23.88 | 71.64 | +0.24 (+1.02%) | 119,400 |
22 Jan 2003 | USD | 23.94 | 24.3 | 23.64 | 23.64 | 70.92 | -0.36 (-1.50%) | 140,500 |
21 Jan 2003 | USD | 25.74 | 25.74 | 23.91 | 24 | 72 | -1.71 (-6.65%) | 182,900 |
20 Jan 2003 | USD | 25.71 | 25.71 | 25.71 | 25.71 | 77.13 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 26.7 | 26.7 | 25.53 | 25.71 | 77.13 | -1.2 (-4.46%) | 132,700 |
16 Jan 2003 | USD | 27.69 | 28.14 | 26.58 | 26.91 | 80.73 | -1.08 (-3.86%) | 103,300 |
15 Jan 2003 | USD | 28.05 | 28.14 | 26.7 | 27.99 | 83.97 | +0.12 (+0.43%) | 184,000 |
14 Jan 2003 | USD | 27.3 | 28.2 | 27.3 | 27.87 | 83.61 | +0.57 (+2.09%) | 127,200 |
13 Jan 2003 | USD | 27.75 | 27.75 | 26.85 | 27.3 | 81.9 | +0.21 (+0.78%) | 169,500 |
10 Jan 2003 | USD | 25.98 | 27.39 | 25.95 | 27.09 | 81.27 | +0.33 (+1.23%) | 174,600 |
9 Jan 2003 | USD | 26.28 | 27.45 | 26.25 | 26.76 | 80.28 | +0.51 (+1.94%) | 162,800 |
8 Jan 2003 | USD | 27.3 | 27.3 | 26.25 | 26.25 | 78.75 | -1.53 (-5.51%) | 112,500 |
7 Jan 2003 | USD | 28.2 | 28.59 | 27.66 | 27.78 | 83.34 | -0.36 (-1.28%) | 137,000 |
6 Jan 2003 | USD | 27.51 | 28.47 | 27.42 | 28.14 | 84.42 | +0.81 (+2.96%) | 135,600 |
3 Jan 2003 | USD | 27.12 | 27.78 | 26.76 | 27.33 | 81.99 | -0.21 (-0.76%) | 101,900 |
2 Jan 2003 | USD | 26.52 | 27.54 | 25.68 | 27.54 | 82.62 | +1.32 (+5.03%) | 102,000 |
1 Jan 2003 | USD | 26.22 | 26.22 | 26.22 | 26.22 | 78.66 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 25.5 | 26.49 | 25.5 | 26.22 | 78.66 | +0.57 (+2.22%) | 171,700 |
30 Dec 2002 | USD | 25.5 | 26.1 | 25.17 | 25.65 | 76.95 | -0.45 (-1.72%) | 93,600 |
27 Dec 2002 | USD | 25.5 | 26.4 | 25.5 | 26.1 | 78.3 | +0.3 (+1.16%) | 121,100 |
26 Dec 2002 | USD | 25.86 | 26.94 | 25.74 | 25.8 | 77.4 | -0.03 (-0.12%) | 114,500 |
25 Dec 2002 | USD | 25.83 | 25.83 | 25.83 | 25.83 | 77.49 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 26.04 | 26.1 | 25.74 | 25.83 | 77.49 | -0.21 (-0.81%) | 97,000 |
23 Dec 2002 | USD | 25.65 | 26.31 | 25.65 | 26.04 | 78.12 | +0.24 (+0.93%) | 124,100 |
20 Dec 2002 | USD | 25.08 | 25.92 | 25.08 | 25.8 | 77.4 | +1.02 (+4.12%) | 116,800 |
19 Dec 2002 | USD | 25.65 | 26.22 | 24.78 | 24.78 | 74.34 | -1.17 (-4.51%) | 171,100 |
18 Dec 2002 | USD | 26.64 | 26.64 | 25.65 | 25.95 | 77.85 | -0.75 (-2.81%) | 199,700 |