Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2003 | USD | 14.8 | 15.28 | 14 | 14.64 | 175.68 | -0.8 (-5.18%) | 12,212 |
21 Jan 2003 | USD | 15.28 | 15.76 | 14.8 | 15.44 | 185.28 | -0.32 (-2.03%) | 9,444 |
20 Jan 2003 | USD | 15.76 | 15.76 | 15.76 | 15.76 | 189.12 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 15.6 | 16.08 | 15.36 | 15.76 | 189.12 | -0.56 (-3.43%) | 13,116 |
16 Jan 2003 | USD | 16.24 | 16.72 | 15.76 | 16.32 | 195.84 | +0.32 (+2%) | 16,124 |
15 Jan 2003 | USD | 16.4 | 16.4 | 14.8 | 16 | 192 | -0.56 (-3.38%) | 29,482 |
14 Jan 2003 | USD | 15.6 | 16.88 | 15.44 | 16.56 | 198.72 | +0.96 (+6.15%) | 45,998 |
13 Jan 2003 | USD | 14.64 | 15.76 | 14.16 | 15.6 | 187.2 | +1.44 (+10.17%) | 25,814 |
10 Jan 2003 | USD | 13.68 | 14.24 | 13.6 | 14.16 | 169.92 | +0.24 (+1.72%) | 13,030 |
9 Jan 2003 | USD | 13.6 | 13.92 | 13.36 | 13.92 | 167.04 | +0.48 (+3.57%) | 8,053 |
8 Jan 2003 | USD | 12.96 | 13.52 | 12.8 | 13.44 | 161.28 | -0.16 (-1.18%) | 10,921 |
7 Jan 2003 | USD | 13.92 | 14 | 13.2 | 13.6 | 163.2 | +0.08 (+0.59%) | 14,621 |
6 Jan 2003 | USD | 14.24 | 14.32 | 12.8 | 13.52 | 162.24 | -0.4 (-2.87%) | 26,086 |
3 Jan 2003 | USD | 14.8 | 14.8 | 13.44 | 13.92 | 167.04 | -0.56 (-3.87%) | 32,970 |
2 Jan 2003 | USD | 14.4 | 15.12 | 13.52 | 14.48 | 173.76 | +1.92 (+15.29%) | 77,306 |
1 Jan 2003 | USD | 12.56 | 12.56 | 12.56 | 12.56 | 150.72 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 11.36 | 12.8 | 11.28 | 12.56 | 150.72 | +0.72 (+6.08%) | 36,670 |
30 Dec 2002 | USD | 11.2 | 12 | 10.64 | 11.84 | 142.08 | +1.44 (+13.85%) | 43,614 |
27 Dec 2002 | USD | 10.24 | 10.64 | 10.16 | 10.4 | 124.8 | +0.32 (+3.17%) | 32,608 |
26 Dec 2002 | USD | 10.4 | 10.96 | 10.08 | 10.08 | 120.96 | -0.4 (-3.82%) | 19,708 |
25 Dec 2002 | USD | 10.48 | 10.48 | 10.48 | 10.48 | 125.76 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 10.08 | 11.6 | 10.08 | 10.48 | 125.76 | +0.32 (+3.15%) | 19,801 |
23 Dec 2002 | USD | 10.24 | 10.8 | 10 | 10.16 | 121.92 | 0.0 (0.0%) | 25,014 |
20 Dec 2002 | USD | 10.32 | 10.88 | 9.6 | 10.16 | 121.92 | -0.24 (-2.31%) | 27,784 |
19 Dec 2002 | USD | 10.96 | 11.52 | 10.16 | 10.4 | 124.8 | -0.64 (-5.80%) | 16,784 |
18 Dec 2002 | USD | 11.92 | 11.92 | 10.56 | 11.04 | 132.48 | +0.4 (+3.76%) | 48,601 |
17 Dec 2002 | USD | 11.76 | 12.16 | 10.32 | 10.64 | 127.68 | -1.6 (-13.07%) | 31,357 |
16 Dec 2002 | USD | 12.32 | 13.36 | 12 | 12.24 | 146.88 | -0.24 (-1.92%) | 14,303 |
13 Dec 2002 | USD | 13.12 | 13.12 | 12.08 | 12.48 | 149.76 | -0.56 (-4.29%) | 12,460 |
12 Dec 2002 | USD | 13.6 | 14 | 12.64 | 13.04 | 156.48 | 0.0 (0.0%) | 16,468 |