Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2003 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 19.2 | 19.21 | 19.08 | 19.13 | 19.13 | -0.18 (-0.93%) | 192,500 |
16 Jan 2003 | USD | 19.27 | 19.35 | 19.15 | 19.31 | 19.31 | +0.07 (+0.36%) | 142,200 |
15 Jan 2003 | USD | 19.63 | 19.673 | 18.3 | 19.24 | 19.24 | -0.28 (-1.43%) | 137,920 |
14 Jan 2003 | USD | 19.25 | 19.54 | 18.72 | 19.52 | 19.52 | +0.36 (+1.88%) | 202,940 |
13 Jan 2003 | USD | 19.37 | 19.53 | 19.04 | 19.16 | 19.16 | -0.24 (-1.24%) | 87,700 |
10 Jan 2003 | USD | 19.8 | 19.97 | 19.05 | 19.4 | 19.4 | -0.599 (-3.00%) | 286,250 |
9 Jan 2003 | USD | 20 | 20.14 | 19.69 | 19.999 | 19.999 | +0.149 (+0.75%) | 108,500 |
8 Jan 2003 | USD | 20.36 | 20.36 | 19.75 | 19.85 | 19.85 | -0.51 (-2.50%) | 266,417 |
7 Jan 2003 | USD | 20.5 | 20.58 | 19.9 | 20.36 | 20.36 | -0.17 (-0.83%) | 169,200 |
6 Jan 2003 | USD | 20.032 | 20.75 | 19.83 | 20.53 | 20.53 | +0.52 (+2.60%) | 298,900 |
3 Jan 2003 | USD | 19.72 | 20.05 | 19.41 | 20.01 | 20.01 | +0.29 (+1.47%) | 143,550 |
2 Jan 2003 | USD | 19.13 | 19.82 | 19.12 | 19.72 | 19.72 | +0.65 (+3.41%) | 287,806 |
1 Jan 2003 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 18.8 | 19.15 | 18.58 | 19.07 | 19.07 | +0.35 (+1.87%) | 364,495 |
30 Dec 2002 | USD | 18.28 | 18.72 | 18.26 | 18.72 | 18.72 | +0.44 (+2.41%) | 207,098 |
27 Dec 2002 | USD | 18.25 | 18.33 | 17.95 | 18.28 | 18.28 | -0.03 (-0.16%) | 163,300 |
26 Dec 2002 | USD | 18.3 | 18.49 | 18.3 | 18.31 | 18.31 | +0.01 (+0.05%) | 157,800 |
25 Dec 2002 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 18.34 | 18.48 | 18.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 70,500 |
23 Dec 2002 | USD | 18.45 | 18.5 | 18.25 | 18.4 | 18.4 | +0.02 (+0.11%) | 418,579 |
20 Dec 2002 | USD | 18.2 | 18.42 | 18.1 | 18.38 | 18.38 | +0.19 (+1.04%) | 476,129 |
19 Dec 2002 | USD | 18 | 18.19 | 18 | 18.19 | 18.19 | +0.18 (+1.00%) | 452,700 |
18 Dec 2002 | USD | 18.09 | 18.13 | 18 | 18.01 | 18.01 | -0.19 (-1.04%) | 456,900 |
17 Dec 2002 | USD | 18.06 | 18.67 | 18 | 18.2 | 18.2 | -0.37 (-1.99%) | 2,372,669 |
16 Dec 2002 | USD | 18.76 | 18.9 | 18.5 | 18.57 | 18.57 | -0.43 (-2.26%) | 173,100 |
13 Dec 2002 | USD | 19.05 | 19.05 | 18.66 | 19 | 19 | +0.2 (+1.06%) | 85,500 |
12 Dec 2002 | USD | 18.32 | 19.05 | 17.97 | 18.8 | 18.8 | +0.51 (+2.79%) | 85,220 |
11 Dec 2002 | USD | 18.29 | 18.31 | 17.81 | 18.29 | 18.29 | -0.03 (-0.16%) | 199,066 |
10 Dec 2002 | USD | 18.8 | 18.94 | 18.1 | 18.32 | 18.32 | -0.08 (-0.43%) | 129,700 |