Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2003 | USD | 13.4 | 13.44 | 13.36 | 13.44 | 13.44 | +0.09 (+0.67%) | 41,600 |
16 Jan 2003 | USD | 13.39 | 13.44 | 13.34 | 13.35 | 13.35 | -0.03 (-0.22%) | 66,400 |
15 Jan 2003 | USD | 13.29 | 13.4 | 13.25 | 13.38 | 13.38 | +0.09 (+0.68%) | 84,600 |
14 Jan 2003 | USD | 13.28 | 13.36 | 13.26 | 13.29 | 13.29 | -0.01 (-0.08%) | 64,900 |
13 Jan 2003 | USD | 13.24 | 13.32 | 13.21 | 13.3 | 13.3 | -0.05 (-0.37%) | 92,900 |
10 Jan 2003 | USD | 13.21 | 13.37 | 13.21 | 13.35 | 13.35 | +0.09 (+0.68%) | 117,900 |
9 Jan 2003 | USD | 13.46 | 13.47 | 13.2 | 13.26 | 13.26 | -0.21 (-1.56%) | 150,800 |
8 Jan 2003 | USD | 13.43 | 13.5 | 13.4 | 13.47 | 13.47 | -0.01 (-0.07%) | 112,200 |
7 Jan 2003 | USD | 13.5 | 13.57 | 13.45 | 13.48 | 13.48 | -0.08 (-0.59%) | 94,800 |
6 Jan 2003 | USD | 13.62 | 13.65 | 13.5 | 13.56 | 13.56 | -0.06 (-0.44%) | 81,900 |
3 Jan 2003 | USD | 13.59 | 13.62 | 13.5 | 13.62 | 13.62 | +0.03 (+0.22%) | 36,700 |
2 Jan 2003 | USD | 13.63 | 13.63 | 13.42 | 13.59 | 13.59 | -0.04 (-0.29%) | 51,000 |
1 Jan 2003 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 13.6 | 13.65 | 13.47 | 13.63 | 13.63 | +0.11 (+0.81%) | 121,400 |
30 Dec 2002 | USD | 13.55 | 13.64 | 13.37 | 13.52 | 13.52 | +0.03 (+0.22%) | 123,000 |
27 Dec 2002 | USD | 13.42 | 13.55 | 13.36 | 13.49 | 13.49 | +0.13 (+0.97%) | 63,200 |
26 Dec 2002 | USD | 13.16 | 13.36 | 13.16 | 13.36 | 13.36 | +0.14 (+1.06%) | 78,600 |
25 Dec 2002 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 13.12 | 13.22 | 13.08 | 13.22 | 13.22 | +0.13 (+0.99%) | 77,700 |
23 Dec 2002 | USD | 13.05 | 13.12 | 13.03 | 13.09 | 13.09 | +0.04 (+0.31%) | 158,800 |
20 Dec 2002 | USD | 13.14 | 13.18 | 13 | 13.05 | 13.05 | -0.09 (-0.68%) | 192,600 |
19 Dec 2002 | USD | 13.12 | 13.27 | 13.1 | 13.14 | 13.14 | -0.05 (-0.38%) | 96,200 |
18 Dec 2002 | USD | 13.02 | 13.2 | 13.02 | 13.19 | 13.19 | +0.11 (+0.84%) | 180,700 |
17 Dec 2002 | USD | 13.16 | 13.16 | 13.02 | 13.08 | 13.08 | -0.05 (-0.38%) | 145,200 |
16 Dec 2002 | USD | 13.21 | 13.22 | 13.11 | 13.13 | 13.13 | -0.06 (-0.45%) | 141,900 |
13 Dec 2002 | USD | 13.26 | 13.3 | 13.18 | 13.19 | 13.19 | -0.02 (-0.15%) | 68,500 |
12 Dec 2002 | USD | 13.37 | 13.38 | 13.2 | 13.21 | 13.21 | -0.16 (-1.20%) | 126,300 |
11 Dec 2002 | USD | 13.26 | 13.43 | 13.18 | 13.37 | 13.37 | +0.04 (+0.30%) | 112,300 |
10 Dec 2002 | USD | 13.35 | 13.46 | 13.32 | 13.33 | 13.33 | -0.07 (-0.52%) | 68,200 |
9 Dec 2002 | USD | 13.61 | 13.61 | 13.36 | 13.4 | 13.4 | -0.15 (-1.11%) | 57,800 |