Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | USD | 14.9 | 14.97 | 14.85 | 14.92 | 37.3 | +0.07 (+0.47%) | 3,320 |
22 Jan 2003 | USD | 14.87 | 14.9 | 14.6 | 14.85 | 37.125 | -0.14 (-0.93%) | 7,200 |
21 Jan 2003 | USD | 15 | 15 | 14.98 | 14.99 | 37.475 | 0.0 (0.0%) | 6,040 |
20 Jan 2003 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 37.475 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 14.98 | 14.99 | 14.94 | 14.99 | 37.475 | -0.03 (-0.20%) | 3,640 |
16 Jan 2003 | USD | 15 | 15.1 | 15 | 15.02 | 37.55 | +0.02 (+0.13%) | 59,960 |
15 Jan 2003 | USD | 14.98 | 15 | 14.93 | 15 | 37.5 | +0.02 (+0.13%) | 3,120 |
14 Jan 2003 | USD | 14.89 | 15 | 14.8 | 14.98 | 37.45 | +0.08 (+0.54%) | 20,320 |
13 Jan 2003 | USD | 14.9 | 15.01 | 14.9 | 14.9 | 37.25 | -0.09 (-0.60%) | 4,480 |
10 Jan 2003 | USD | 14.98 | 15 | 14.9 | 14.99 | 37.475 | -0.02 (-0.13%) | 1,600 |
9 Jan 2003 | USD | 15.15 | 15.15 | 15 | 15.01 | 37.525 | -0.14 (-0.92%) | 10,360 |
8 Jan 2003 | USD | 15.08 | 15.18 | 15.08 | 15.15 | 37.875 | +0.03 (+0.20%) | 7,720 |
7 Jan 2003 | USD | 15.05 | 15.19 | 15.02 | 15.12 | 37.8 | +0.07 (+0.47%) | 12,440 |
6 Jan 2003 | USD | 14.85 | 15.18 | 14.85 | 15.05 | 37.625 | +0.25 (+1.69%) | 10,080 |
3 Jan 2003 | USD | 14.81 | 14.9 | 14.55 | 14.8 | 37 | -0.11 (-0.74%) | 9,720 |
2 Jan 2003 | USD | 15.56 | 15.56 | 14.89 | 14.91 | 37.275 | -0.55 (-3.56%) | 19,920 |
1 Jan 2003 | USD | 15.46 | 15.46 | 15.46 | 15.46 | 38.65 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 15.21 | 15.6 | 15.2 | 15.46 | 38.65 | +0.25 (+1.64%) | 17,760 |
30 Dec 2002 | USD | 15.1 | 15.23 | 15.1 | 15.21 | 38.025 | +0.11 (+0.73%) | 18,800 |
27 Dec 2002 | USD | 15.01 | 15.18 | 15.01 | 15.1 | 37.75 | +0.09 (+0.60%) | 1,000 |
26 Dec 2002 | USD | 15 | 15.2 | 15 | 15.01 | 37.525 | +0.01 (+0.07%) | 18,240 |
25 Dec 2002 | USD | 15 | 15 | 15 | 15 | 37.5 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 14.45 | 15.05 | 14.45 | 15 | 37.5 | +0.55 (+3.81%) | 17,320 |
23 Dec 2002 | USD | 13.95 | 14.45 | 13.95 | 14.45 | 36.125 | +0.05 (+0.35%) | 15,200 |
20 Dec 2002 | USD | 13.1 | 14.4 | 13.1 | 14.4 | 36 | +1.3 (+9.92%) | 48,920 |
19 Dec 2002 | USD | 12.85 | 13.1 | 12.85 | 13.1 | 32.75 | +0.3 (+2.34%) | 38,520 |
18 Dec 2002 | USD | 12.13 | 12.8 | 12.13 | 12.8 | 32 | +0.65 (+5.35%) | 40,520 |
17 Dec 2002 | USD | 11.74 | 12.15 | 11.74 | 12.15 | 30.375 | +0.41 (+3.49%) | 83,680 |
16 Dec 2002 | USD | 11.79 | 11.79 | 11.7 | 11.74 | 29.35 | -0.05 (-0.42%) | 56,680 |
13 Dec 2002 | USD | 11.65 | 11.8 | 11.65 | 11.79 | 29.475 | +0.11 (+0.94%) | 33,760 |