Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2003 | USD | 15.6 | 15.75 | 15.4 | 15.49 | 0.6454 | -0.22 (-1.40%) | 81,100 |
21 Jan 2003 | USD | 15.75 | 15.76 | 15.25 | 15.71 | 0.6546 | +0.06 (+0.38%) | 101,500 |
20 Jan 2003 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 0.6521 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 15.5 | 15.75 | 15.26 | 15.65 | 0.6521 | -0.1 (-0.63%) | 45,400 |
16 Jan 2003 | USD | 16.12 | 16.12 | 15.75 | 15.75 | 0.6562 | -0.47 (-2.90%) | 19,400 |
15 Jan 2003 | USD | 16.2 | 16.42 | 16.03 | 16.22 | 0.6758 | -0.03 (-0.18%) | 58,100 |
14 Jan 2003 | USD | 16.35 | 16.35 | 16.16 | 16.25 | 0.6771 | -0.1 (-0.61%) | 50,400 |
13 Jan 2003 | USD | 16.36 | 16.39 | 16.16 | 16.35 | 0.6813 | -0.4 (-2.39%) | 43,500 |
10 Jan 2003 | USD | 16.67 | 17.01 | 16.67 | 16.75 | 0.6979 | +0.4 (+2.45%) | 270,900 |
9 Jan 2003 | USD | 16 | 16.45 | 15.9 | 16.35 | 0.6813 | +0.85 (+5.48%) | 192,900 |
8 Jan 2003 | USD | 15.6 | 15.95 | 15.45 | 15.5 | 0.6458 | -0.1 (-0.64%) | 122,200 |
7 Jan 2003 | USD | 15.58 | 15.74 | 15.45 | 15.6 | 0.65 | +0.34 (+2.23%) | 229,400 |
6 Jan 2003 | USD | 15 | 15.3 | 15 | 15.26 | 0.6358 | +0.56 (+3.81%) | 168,300 |
3 Jan 2003 | USD | 14.96 | 14.96 | 14.65 | 14.7 | 0.6125 | +0.21 (+1.45%) | 83,200 |
2 Jan 2003 | USD | 14.5 | 14.6 | 14.48 | 14.49 | 0.6038 | +0.15 (+1.05%) | 79,800 |
1 Jan 2003 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 0.5975 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 14.33 | 14.34 | 14.33 | 14.34 | 0.5975 | -0.03 (-0.21%) | 900 |
30 Dec 2002 | USD | 14.3 | 14.44 | 14.26 | 14.37 | 0.5988 | +0.27 (+1.91%) | 87,600 |
27 Dec 2002 | USD | 14.09 | 14.15 | 13.9 | 14.1 | 0.5875 | +0.25 (+1.81%) | 121,900 |
26 Dec 2002 | USD | 13.8 | 13.9 | 13.75 | 13.85 | 0.5771 | -0.02 (-0.14%) | 21,400 |
25 Dec 2002 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 0.5779 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 0.5779 | 0.0 (0.0%) | 0 |
23 Dec 2002 | USD | 14.4 | 14.4 | 13.48 | 13.87 | 0.5779 | -0.43 (-3.01%) | 143,000 |
20 Dec 2002 | USD | 15 | 15 | 14.22 | 14.3 | 0.5958 | -0.06 (-0.42%) | 140,100 |
19 Dec 2002 | USD | 14 | 14.6 | 14 | 14.36 | 0.5983 | -0.04 (-0.28%) | 143,000 |
18 Dec 2002 | USD | 14.4 | 14.4 | 14.21 | 14.4 | 0.6 | -0.05 (-0.35%) | 22,600 |
17 Dec 2002 | USD | 14.75 | 14.79 | 14.3 | 14.45 | 0.6021 | -0.24 (-1.63%) | 379,600 |
16 Dec 2002 | USD | 14.13 | 14.69 | 14.13 | 14.69 | 0.6121 | +0.9 (+6.53%) | 229,700 |
13 Dec 2002 | USD | 13.5 | 13.9 | 13.5 | 13.79 | 0.5746 | +0.24 (+1.77%) | 351,100 |
12 Dec 2002 | USD | 13.6 | 13.6 | 13.4 | 13.55 | 0.5646 | +0.22 (+1.65%) | 36,700 |