Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2003 | USD | 28.36 | 28.77 | 28.25 | 28.73 | 28.73 | +0.37 (+1.30%) | 49,200 |
23 Jan 2003 | USD | 28.8 | 28.8 | 27.74 | 28.36 | 28.36 | -0.03 (-0.11%) | 111,000 |
22 Jan 2003 | USD | 28.45 | 28.5 | 28.24 | 28.39 | 28.39 | +0.04 (+0.14%) | 45,200 |
21 Jan 2003 | USD | 28.31 | 28.48 | 28.06 | 28.35 | 28.35 | +0.14 (+0.50%) | 52,000 |
20 Jan 2003 | USD | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 28.2 | 28.41 | 27.85 | 28.21 | 28.21 | +0.01 (+0.04%) | 69,400 |
16 Jan 2003 | USD | 27.9 | 28.27 | 27.9 | 28.2 | 28.2 | +0.3 (+1.08%) | 41,400 |
15 Jan 2003 | USD | 27.8 | 28.04 | 27.66 | 27.9 | 27.9 | -0.1 (-0.36%) | 57,700 |
14 Jan 2003 | USD | 28.05 | 28.2 | 27.85 | 28 | 28 | +0.01 (+0.04%) | 47,700 |
13 Jan 2003 | USD | 28.2 | 28.35 | 27.85 | 27.99 | 27.99 | -0.11 (-0.39%) | 47,700 |
10 Jan 2003 | USD | 27.95 | 28.26 | 27.86 | 28.1 | 28.1 | +0.15 (+0.54%) | 47,900 |
9 Jan 2003 | USD | 27.95 | 28.28 | 27.9 | 27.95 | 27.95 | -0.17 (-0.60%) | 76,200 |
8 Jan 2003 | USD | 28.54 | 28.54 | 27.72 | 28.12 | 28.12 | -0.92 (-3.17%) | 162,900 |
7 Jan 2003 | USD | 29 | 29.09 | 28.6 | 29.04 | 29.04 | +0.16 (+0.55%) | 64,900 |
6 Jan 2003 | USD | 28.3 | 28.99 | 28.3 | 28.88 | 28.88 | +0.25 (+0.87%) | 120,800 |
3 Jan 2003 | USD | 28.72 | 28.97 | 28.3 | 28.63 | 28.63 | +0.1 (+0.35%) | 67,100 |
2 Jan 2003 | USD | 28.46 | 28.68 | 28.25 | 28.53 | 28.53 | +0.17 (+0.60%) | 47,800 |
1 Jan 2003 | USD | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 28.32 | 28.49 | 28.15 | 28.36 | 28.36 | +0.19 (+0.67%) | 42,900 |
30 Dec 2002 | USD | 27.93 | 28.3 | 27.93 | 28.17 | 28.17 | +0.24 (+0.86%) | 107,100 |
27 Dec 2002 | USD | 28.15 | 28.22 | 27.93 | 27.93 | 27.93 | -0.31 (-1.10%) | 17,600 |
26 Dec 2002 | USD | 28.05 | 28.41 | 28.04 | 28.24 | 28.24 | +0.32 (+1.15%) | 27,500 |
25 Dec 2002 | USD | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 28.05 | 28.2 | 27.92 | 27.92 | 27.92 | -0.04 (-0.14%) | 12,100 |
23 Dec 2002 | USD | 27.81 | 28 | 27.68 | 27.96 | 27.96 | +0.15 (+0.54%) | 30,000 |
20 Dec 2002 | USD | 27.8 | 28 | 27.66 | 27.81 | 27.81 | +0.11 (+0.40%) | 31,400 |
19 Dec 2002 | USD | 28.1 | 28.2 | 27.67 | 27.7 | 27.7 | -0.2 (-0.72%) | 48,200 |
18 Dec 2002 | USD | 27.85 | 28.15 | 27.75 | 27.9 | 27.9 | -0.05 (-0.18%) | 32,700 |
17 Dec 2002 | USD | 28.04 | 28.14 | 27.9 | 27.95 | 27.95 | -0.05 (-0.18%) | 43,100 |
16 Dec 2002 | USD | 28 | 28.29 | 27.91 | 28 | 28 | +0.08 (+0.29%) | 79,300 |