Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2003 | USD | 13.2 | 13.91 | 13.2 | 13.81 | 3.4525 | +0.4 (+2.98%) | 4,047,600 |
6 Mar 2003 | USD | 13.05 | 13.45 | 13.05 | 13.41 | 3.3525 | +0.41 (+3.15%) | 3,822,400 |
5 Mar 2003 | USD | 13.1 | 13.1 | 12.9 | 13 | 3.25 | -0.22 (-1.66%) | 6,360,000 |
4 Mar 2003 | USD | 13.5 | 13.5 | 13.17 | 13.22 | 3.305 | -0.27 (-2.00%) | 1,886,400 |
3 Mar 2003 | USD | 13.57 | 13.65 | 13.36 | 13.49 | 3.3725 | +0.12 (+0.90%) | 1,724,000 |
28 Feb 2003 | USD | 13.16 | 13.38 | 13.15 | 13.37 | 3.3425 | +0.36 (+2.77%) | 3,695,200 |
27 Feb 2003 | USD | 13.1 | 13.1 | 12.84 | 13.01 | 3.2525 | +0.07 (+0.54%) | 6,246,000 |
26 Feb 2003 | USD | 13.27 | 13.47 | 12.9 | 12.94 | 3.235 | -0.23 (-1.75%) | 3,130,000 |
25 Feb 2003 | USD | 13.25 | 13.29 | 13.11 | 13.17 | 3.2925 | -0.5 (-3.66%) | 7,358,800 |
24 Feb 2003 | USD | 13.92 | 14.05 | 13.6 | 13.67 | 3.4175 | -0.26 (-1.87%) | 2,850,400 |
21 Feb 2003 | USD | 13.86 | 13.95 | 13.71 | 13.93 | 3.4825 | +0.12 (+0.87%) | 3,039,200 |
20 Feb 2003 | USD | 14.05 | 14.05 | 13.57 | 13.81 | 3.4525 | -0.22 (-1.57%) | 4,673,200 |
19 Feb 2003 | USD | 14 | 14.14 | 13.78 | 14.03 | 3.5075 | -0.25 (-1.75%) | 1,948,400 |
18 Feb 2003 | USD | 13.8 | 14.28 | 13.73 | 14.28 | 3.57 | +0.48 (+3.48%) | 3,539,200 |
17 Feb 2003 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 3.45 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 13.83 | 14.07 | 13.65 | 13.8 | 3.45 | +0.02 (+0.15%) | 1,530,800 |
13 Feb 2003 | USD | 14.03 | 14.05 | 13.75 | 13.78 | 3.445 | -0.54 (-3.77%) | 2,058,000 |
12 Feb 2003 | USD | 14.12 | 14.46 | 14.07 | 14.32 | 3.58 | +0.02 (+0.14%) | 1,784,800 |
11 Feb 2003 | USD | 14.5 | 14.73 | 14.04 | 14.3 | 3.575 | +0.1 (+0.70%) | 2,254,000 |
10 Feb 2003 | USD | 13.8 | 14.33 | 13.79 | 14.2 | 3.55 | +0.4 (+2.90%) | 3,890,800 |
7 Feb 2003 | USD | 14.25 | 14.45 | 13.75 | 13.8 | 3.45 | -0.07 (-0.50%) | 3,246,000 |
6 Feb 2003 | USD | 13.8 | 14 | 13.7 | 13.87 | 3.4675 | -0.47 (-3.28%) | 6,920,000 |
5 Feb 2003 | USD | 14.5 | 14.8 | 14.33 | 14.34 | 3.585 | -0.19 (-1.31%) | 3,186,000 |
4 Feb 2003 | USD | 14.55 | 14.63 | 14.4 | 14.53 | 3.6325 | -0.48 (-3.20%) | 2,273,600 |
3 Feb 2003 | USD | 14.93 | 15.17 | 14.65 | 15.01 | 3.7525 | +0.18 (+1.21%) | 5,329,600 |
31 Jan 2003 | USD | 14.5 | 15 | 14.4 | 14.83 | 3.7075 | +0.38 (+2.63%) | 4,202,800 |
30 Jan 2003 | USD | 14.55 | 14.7 | 14.31 | 14.45 | 3.6125 | -0.01 (-0.07%) | 5,360,400 |
29 Jan 2003 | USD | 13.77 | 14.55 | 13.68 | 14.46 | 3.615 | +0.76 (+5.55%) | 6,977,200 |
28 Jan 2003 | USD | 13.82 | 13.83 | 13.55 | 13.7 | 3.425 | -0.02 (-0.15%) | 4,369,600 |
27 Jan 2003 | USD | 13.4 | 13.9 | 13.35 | 13.72 | 3.43 | -0.15 (-1.08%) | 5,995,600 |