Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2003 | USD | 20.48 | 21.04 | 20.34 | 20.98 | 17.3388 | +0.5 (+2.44%) | 29,403 |
11 Mar 2003 | USD | 20.2 | 20.49 | 20.2 | 20.48 | 16.9256 | +0.24 (+1.19%) | 26,257 |
10 Mar 2003 | USD | 20.3 | 20.41 | 20.1 | 20.24 | 16.7273 | -0.06 (-0.30%) | 27,951 |
7 Mar 2003 | USD | 20.6 | 20.6 | 20.3 | 20.3 | 16.7769 | -0.39 (-1.88%) | 37,147 |
6 Mar 2003 | USD | 21.15 | 21.15 | 20.5101 | 20.69 | 17.0992 | -0.56 (-2.64%) | 51,788 |
5 Mar 2003 | USD | 21.5001 | 21.65 | 21.1 | 21.25 | 17.562 | -0.2 (-0.93%) | 48,279 |
4 Mar 2003 | USD | 21.58 | 21.82 | 21.44 | 21.45 | 17.7273 | -0.07 (-0.33%) | 18,150 |
3 Mar 2003 | USD | 21.37 | 21.85 | 21.35 | 21.52 | 17.7851 | +0.27 (+1.27%) | 28,435 |
28 Feb 2003 | USD | 21.69 | 21.8 | 21.25 | 21.25 | 17.562 | -0.44 (-2.03%) | 9,680 |
27 Feb 2003 | USD | 21.57 | 21.7 | 21.5001 | 21.69 | 17.9256 | +0.12 (+0.56%) | 17,545 |
26 Feb 2003 | USD | 21.52 | 21.65 | 21.47 | 21.57 | 17.8264 | +0.02 (+0.09%) | 12,100 |
25 Feb 2003 | USD | 21.75 | 21.75 | 21.42 | 21.55 | 17.8099 | -0.13 (-0.60%) | 13,431 |
24 Feb 2003 | USD | 21.75 | 21.75 | 21.53 | 21.68 | 17.9174 | -0.02 (-0.09%) | 51,425 |
21 Feb 2003 | USD | 21.6 | 21.7 | 21.56 | 21.7 | 17.9339 | +0.04 (+0.18%) | 13,310 |
20 Feb 2003 | USD | 21.7 | 21.7201 | 21.4 | 21.66 | 17.9008 | -0.04 (-0.18%) | 27,830 |
19 Feb 2003 | USD | 21.6 | 21.7 | 21.45 | 21.7 | 17.9339 | +0.06 (+0.28%) | 36,058 |
18 Feb 2003 | USD | 21.7 | 21.7 | 21.4 | 21.64 | 17.8843 | -0.05 (-0.23%) | 23,716 |
17 Feb 2003 | USD | 21.69 | 21.69 | 21.69 | 21.69 | 17.9256 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 21.58 | 21.7 | 21.58 | 21.69 | 17.9256 | +0.1 (+0.46%) | 16,214 |
13 Feb 2003 | USD | 21.35 | 21.7 | 21.3 | 21.59 | 17.843 | +0.24 (+1.12%) | 27,225 |
12 Feb 2003 | USD | 21.19 | 21.5001 | 21.19 | 21.35 | 17.6446 | +0.02 (+0.09%) | 38,236 |
11 Feb 2003 | USD | 21.5001 | 21.5001 | 21.19 | 21.33 | 17.6281 | -0.17 (-0.79%) | 46,222 |
10 Feb 2003 | USD | 21.2 | 21.59 | 21.1 | 21.5001 | 17.7687 | +0.33 (+1.56%) | 36,421 |
7 Feb 2003 | USD | 21.58 | 21.58 | 21.09 | 21.1701 | 17.496 | -0.42 (-1.94%) | 39,204 |
6 Feb 2003 | USD | 21.48 | 21.68 | 21.4 | 21.59 | 17.843 | +0.16 (+0.75%) | 48,642 |
5 Feb 2003 | USD | 21.75 | 21.84 | 21.3 | 21.43 | 17.7107 | -0.27 (-1.24%) | 14,036 |
4 Feb 2003 | USD | 21.53 | 21.86 | 21.45 | 21.7 | 17.9339 | +0.3 (+1.40%) | 74,657 |
3 Feb 2003 | USD | 21.68 | 21.77 | 21.2 | 21.4 | 17.686 | -0.28 (-1.29%) | 30,855 |
31 Jan 2003 | USD | 21 | 21.98 | 21 | 21.68 | 17.9174 | +0.68 (+3.24%) | 143,022 |
30 Jan 2003 | USD | 21.32 | 21.42 | 20.88 | 21 | 17.3554 | -0.32 (-1.50%) | 29,645 |