Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2003 | USD | 14.781 | 15.41 | 14.77 | 15.41 | 15.41 | +0.58 (+3.91%) | 506,472 |
27 Jan 2003 | USD | 14.62 | 14.9 | 14.499 | 14.83 | 14.83 | +0.19 (+1.30%) | 440,392 |
24 Jan 2003 | USD | 15.45 | 15.45 | 14.54 | 14.64 | 14.64 | -0.8 (-5.18%) | 912,857 |
23 Jan 2003 | USD | 15.89 | 15.9 | 15.39 | 15.44 | 15.44 | -0.43 (-2.71%) | 510,420 |
22 Jan 2003 | USD | 16.09 | 16.1 | 15.7 | 15.87 | 15.87 | -0.23 (-1.43%) | 494,333 |
21 Jan 2003 | USD | 16.4 | 16.55 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 599,885 |
20 Jan 2003 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 16.42 | 16.47 | 16.22 | 16.4 | 16.4 | -0.1 (-0.61%) | 700,867 |
16 Jan 2003 | USD | 16.32 | 16.56 | 16.23 | 16.5 | 16.5 | +0.28 (+1.73%) | 480,270 |
15 Jan 2003 | USD | 16.66 | 16.78 | 15.93 | 16.22 | 16.22 | -0.38 (-2.29%) | 549,259 |
14 Jan 2003 | USD | 15.55 | 16.81 | 15.49 | 16.6 | 16.6 | +1.03 (+6.62%) | 1,747,055 |
13 Jan 2003 | USD | 15.202 | 15.9 | 15.18 | 15.57 | 15.57 | +0.62 (+4.15%) | 1,780,111 |
10 Jan 2003 | USD | 15.01 | 15.21 | 14.86 | 14.95 | 14.95 | -0.11 (-0.73%) | 254,031 |
9 Jan 2003 | USD | 14.11 | 15.1 | 14.11 | 15.06 | 15.06 | +0.92 (+6.51%) | 655,407 |
8 Jan 2003 | USD | 14.79 | 14.79 | 14.11 | 14.14 | 14.14 | -0.56 (-3.81%) | 606,438 |
7 Jan 2003 | USD | 14.84 | 15.08 | 14.69 | 14.7 | 14.7 | -0.12 (-0.81%) | 484,394 |
6 Jan 2003 | USD | 14.23 | 14.98 | 14.23 | 14.82 | 14.82 | +0.63 (+4.44%) | 831,503 |
3 Jan 2003 | USD | 14.2 | 14.33 | 14.16 | 14.19 | 14.19 | -0.04 (-0.28%) | 278,789 |
2 Jan 2003 | USD | 14.34 | 14.41 | 13.79 | 14.23 | 14.23 | -0.2 (-1.39%) | 942,611 |
1 Jan 2003 | USD | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 14 | 14.47 | 13.9 | 14.43 | 14.43 | +0.44 (+3.15%) | 570,852 |
30 Dec 2002 | USD | 14.08 | 14.24 | 13.9 | 13.99 | 13.99 | +0.04 (+0.29%) | 379,247 |
27 Dec 2002 | USD | 14.032 | 14.19 | 13.85 | 13.95 | 13.95 | -0.08 (-0.57%) | 234,173 |
26 Dec 2002 | USD | 14.14 | 14.4 | 13.93 | 14.03 | 14.03 | -0.119 (-0.84%) | 385,012 |
25 Dec 2002 | USD | 14.149 | 14.149 | 14.149 | 14.149 | 14.149 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 14.38 | 14.5 | 14.08 | 14.149 | 14.149 | -0.351 (-2.42%) | 321,956 |
23 Dec 2002 | USD | 14.25 | 14.5 | 14.22 | 14.5 | 14.5 | +0.24 (+1.68%) | 367,895 |
20 Dec 2002 | USD | 14.18 | 14.55 | 14.03 | 14.26 | 14.26 | +0.05 (+0.35%) | 506,548 |
19 Dec 2002 | USD | 14.34 | 14.58 | 14.06 | 14.21 | 14.21 | -0.1 (-0.70%) | 442,493 |
18 Dec 2002 | USD | 14.73 | 14.73 | 14.25 | 14.31 | 14.31 | -0.47 (-3.18%) | 387,499 |