Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 16.83 | 16.84 | 16.65 | 16.65 | 0.6937 | -0.18 (-1.07%) | 108,800 |
4 Mar 2003 | USD | 17.35 | 17.35 | 16.83 | 16.83 | 0.7013 | -0.27 (-1.58%) | 16,300 |
3 Mar 2003 | USD | 17.16 | 17.3 | 17.1 | 17.1 | 0.7125 | -0.05 (-0.29%) | 14,800 |
28 Feb 2003 | USD | 17.7 | 17.7 | 17.1 | 17.15 | 0.7146 | -0.65 (-3.65%) | 749,400 |
27 Feb 2003 | USD | 17.3 | 17.81 | 17.3 | 17.8 | 0.7417 | +0.45 (+2.59%) | 99,500 |
26 Feb 2003 | USD | 16.8 | 17.45 | 16.8 | 17.35 | 0.7229 | +0.75 (+4.52%) | 89,800 |
25 Feb 2003 | USD | 16.5 | 16.65 | 16.28 | 16.6 | 0.6917 | -0.08 (-0.48%) | 101,400 |
24 Feb 2003 | USD | 16.62 | 16.8 | 16.05 | 16.68 | 0.695 | +0.13 (+0.79%) | 289,000 |
21 Feb 2003 | USD | 17.9 | 17.95 | 16.52 | 16.55 | 0.6896 | -1.6 (-8.82%) | 254,700 |
20 Feb 2003 | USD | 17.68 | 18.35 | 17.68 | 18.15 | 0.7562 | +0.47 (+2.66%) | 155,700 |
19 Feb 2003 | USD | 17.85 | 17.98 | 17.64 | 17.68 | 0.7367 | -0.17 (-0.95%) | 60,600 |
18 Feb 2003 | USD | 17.46 | 17.99 | 17.46 | 17.85 | 0.7438 | +0.9 (+5.31%) | 36,800 |
17 Feb 2003 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 0.7063 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 16.39 | 16.95 | 15.9 | 16.95 | 0.7063 | +0.25 (+1.50%) | 125,500 |
13 Feb 2003 | USD | 17 | 17.19 | 16.5 | 16.7 | 0.6958 | -1.05 (-5.92%) | 196,500 |
12 Feb 2003 | USD | 18.25 | 18.54 | 17.75 | 17.75 | 0.7396 | -0.57 (-3.11%) | 150,800 |
11 Feb 2003 | USD | 17.9 | 18.35 | 17.9 | 18.32 | 0.7633 | +0.96 (+5.53%) | 141,100 |
10 Feb 2003 | USD | 16.86 | 17.5 | 16.86 | 17.36 | 0.7233 | +0.46 (+2.72%) | 77,800 |
7 Feb 2003 | USD | 17.3 | 17.35 | 16.88 | 16.9 | 0.7042 | -0.36 (-2.09%) | 143,300 |
6 Feb 2003 | USD | 16.9 | 17.3 | 16.8 | 17.26 | 0.7192 | +0.13 (+0.76%) | 94,900 |
5 Feb 2003 | USD | 16.5 | 17.25 | 16.5 | 17.13 | 0.7137 | +0.72 (+4.39%) | 76,500 |
4 Feb 2003 | USD | 16.45 | 16.6 | 16.3 | 16.41 | 0.6837 | -0.51 (-3.01%) | 109,800 |
3 Feb 2003 | USD | 16.75 | 16.93 | 16.65 | 16.92 | 0.705 | +0.42 (+2.55%) | 167,300 |
31 Jan 2003 | USD | 15.75 | 16.69 | 15.75 | 16.5 | 0.6875 | +0.85 (+5.43%) | 139,900 |
30 Jan 2003 | USD | 15.46 | 15.85 | 15.4 | 15.65 | 0.6521 | +0.2 (+1.29%) | 119,200 |
29 Jan 2003 | USD | 15.19 | 15.45 | 15.1 | 15.45 | 0.6438 | +0.34 (+2.25%) | 77,000 |
28 Jan 2003 | USD | 15.15 | 15.21 | 14.86 | 15.11 | 0.6296 | +0.41 (+2.79%) | 74,200 |
27 Jan 2003 | USD | 14.72 | 14.85 | 14.53 | 14.7 | 0.6125 | -0.09 (-0.61%) | 160,900 |
24 Jan 2003 | USD | 15.22 | 15.22 | 14.77 | 14.79 | 0.6162 | -0.5 (-3.27%) | 822,900 |
23 Jan 2003 | USD | 15.6 | 15.74 | 15.2 | 15.29 | 0.6371 | -0.2 (-1.29%) | 78,500 |