Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2003 | USD | 23.51 | 23.51 | 22.8 | 22.95 | 11.475 | -0.73 (-3.08%) | 462,200 |
20 Jan 2003 | USD | 23.68 | 23.68 | 23.68 | 23.68 | 11.84 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 23.85 | 23.95 | 23.45 | 23.68 | 11.84 | -0.2 (-0.84%) | 893,200 |
16 Jan 2003 | USD | 23.75 | 23.92 | 23.57 | 23.88 | 11.94 | +0.1 (+0.42%) | 257,400 |
15 Jan 2003 | USD | 24.39 | 24.39 | 23.57 | 23.78 | 11.89 | -0.6 (-2.46%) | 326,600 |
14 Jan 2003 | USD | 24.25 | 24.49 | 24.18 | 24.38 | 12.19 | +0.12 (+0.49%) | 305,200 |
13 Jan 2003 | USD | 24.2 | 24.34 | 23.91 | 24.26 | 12.13 | +0.12 (+0.50%) | 302,800 |
10 Jan 2003 | USD | 23.95 | 24.25 | 23.84 | 24.14 | 12.07 | -0.01 (-0.04%) | 364,600 |
9 Jan 2003 | USD | 23.58 | 24.21 | 23.58 | 24.15 | 12.075 | +0.57 (+2.42%) | 468,000 |
8 Jan 2003 | USD | 23.45 | 23.71 | 23.44 | 23.58 | 11.79 | -0.02 (-0.08%) | 612,600 |
7 Jan 2003 | USD | 23.49 | 23.66 | 23.45 | 23.6 | 11.8 | -0.05 (-0.21%) | 757,600 |
6 Jan 2003 | USD | 23.2 | 23.7 | 23.17 | 23.65 | 11.825 | +0.51 (+2.20%) | 875,200 |
3 Jan 2003 | USD | 22.37 | 23.25 | 22.37 | 23.14 | 11.57 | +0.67 (+2.98%) | 482,400 |
2 Jan 2003 | USD | 21.8 | 22.6 | 21.8 | 22.47 | 11.235 | +0.76 (+3.50%) | 421,800 |
1 Jan 2003 | USD | 21.71 | 21.71 | 21.71 | 21.71 | 10.855 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 21.83 | 22.1 | 21.7 | 21.71 | 10.855 | -0.28 (-1.27%) | 569,000 |
30 Dec 2002 | USD | 21.73 | 22.2 | 21.56 | 21.99 | 10.995 | +0.2 (+0.92%) | 809,200 |
27 Dec 2002 | USD | 22.1 | 22.1 | 21.79 | 21.79 | 10.895 | -0.42 (-1.89%) | 194,800 |
26 Dec 2002 | USD | 22.2 | 22.4 | 22.04 | 22.21 | 11.105 | -0.05 (-0.22%) | 191,200 |
25 Dec 2002 | USD | 22.26 | 22.26 | 22.26 | 22.26 | 11.13 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 22.45 | 22.45 | 22.17 | 22.26 | 11.13 | -0.14 (-0.63%) | 293,400 |
23 Dec 2002 | USD | 22.05 | 22.62 | 22.05 | 22.4 | 11.2 | +0.23 (+1.04%) | 511,400 |
20 Dec 2002 | USD | 22.54 | 22.56 | 22.12 | 22.17 | 11.085 | -0.18 (-0.81%) | 1,037,600 |
19 Dec 2002 | USD | 22.5 | 22.67 | 22.21 | 22.35 | 11.175 | -0.12 (-0.53%) | 724,800 |
18 Dec 2002 | USD | 22.64 | 22.8 | 22.44 | 22.47 | 11.235 | -0.16 (-0.71%) | 233,200 |
17 Dec 2002 | USD | 22.85 | 22.86 | 22.51 | 22.63 | 11.315 | -0.17 (-0.75%) | 247,600 |
16 Dec 2002 | USD | 22.3 | 22.82 | 22.3 | 22.8 | 11.4 | +0.37 (+1.65%) | 552,000 |
13 Dec 2002 | USD | 23.02 | 23.02 | 22.35 | 22.43 | 11.215 | -0.66 (-2.86%) | 560,800 |
12 Dec 2002 | USD | 23.29 | 23.36 | 22.92 | 23.09 | 11.545 | -0.11 (-0.47%) | 247,200 |
11 Dec 2002 | USD | 23.45 | 23.97 | 22.96 | 23.2 | 11.6 | -0.13 (-0.56%) | 821,000 |