Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2003 | USD | 17.46 | 17.52 | 16.56 | 16.56 | 5.52 | -1.23 (-6.91%) | 151,300 |
21 Mar 2003 | USD | 17.19 | 21 | 16.8 | 17.79 | 5.93 | +1.14 (+6.85%) | 133,600 |
20 Mar 2003 | USD | 16.59 | 17.13 | 16.26 | 16.65 | 5.55 | -0.24 (-1.42%) | 117,900 |
19 Mar 2003 | USD | 17.22 | 17.31 | 16.5 | 16.89 | 5.63 | -0.21 (-1.23%) | 82,300 |
18 Mar 2003 | USD | 16.56 | 17.13 | 16.29 | 17.1 | 5.7 | +0.6 (+3.64%) | 162,600 |
17 Mar 2003 | USD | 15.69 | 16.65 | 15.45 | 16.5 | 5.5 | +0.84 (+5.36%) | 267,400 |
14 Mar 2003 | USD | 16.62 | 16.8 | 15.63 | 15.66 | 5.22 | -0.69 (-4.22%) | 290,000 |
13 Mar 2003 | USD | 15.24 | 16.53 | 14.97 | 16.35 | 5.45 | +1.68 (+11.45%) | 204,700 |
12 Mar 2003 | USD | 13.53 | 14.85 | 13.53 | 14.67 | 4.89 | +1.11 (+8.19%) | 135,300 |
11 Mar 2003 | USD | 13.95 | 13.95 | 13.44 | 13.56 | 4.52 | -0.24 (-1.74%) | 65,100 |
10 Mar 2003 | USD | 13.56 | 14.13 | 13.53 | 13.8 | 4.6 | -0.33 (-2.34%) | 177,100 |
7 Mar 2003 | USD | 14.1 | 14.34 | 13.23 | 14.13 | 4.71 | +0.03 (+0.21%) | 183,200 |
6 Mar 2003 | USD | 13.98 | 14.34 | 13.86 | 14.1 | 4.7 | +0.03 (+0.21%) | 184,200 |
5 Mar 2003 | USD | 13.95 | 14.22 | 13.65 | 14.07 | 4.69 | +0.09 (+0.64%) | 128,200 |
4 Mar 2003 | USD | 15 | 15.09 | 13.74 | 13.98 | 4.66 | -0.99 (-6.61%) | 124,500 |
3 Mar 2003 | USD | 16.02 | 16.05 | 14.91 | 14.97 | 4.99 | -0.93 (-5.85%) | 119,000 |
28 Feb 2003 | USD | 15 | 15.99 | 15 | 15.9 | 5.3 | +0.69 (+4.54%) | 132,400 |
27 Feb 2003 | USD | 15.24 | 15.66 | 15.06 | 15.21 | 5.07 | +0.21 (+1.40%) | 134,200 |
26 Feb 2003 | USD | 15.12 | 15.33 | 14.79 | 15 | 5 | -0.09 (-0.60%) | 120,100 |
25 Feb 2003 | USD | 14.64 | 15.21 | 14.13 | 15.09 | 5.03 | +0.51 (+3.50%) | 118,500 |
24 Feb 2003 | USD | 15.54 | 15.72 | 14.58 | 14.58 | 4.86 | -1.14 (-7.25%) | 196,200 |
21 Feb 2003 | USD | 15.03 | 15.87 | 14.73 | 15.72 | 5.24 | +0.72 (+4.80%) | 280,800 |
20 Feb 2003 | USD | 15.15 | 15.39 | 14.88 | 15 | 5 | -0.09 (-0.60%) | 89,500 |
19 Feb 2003 | USD | 15.18 | 15.39 | 15 | 15.09 | 5.03 | -0.09 (-0.59%) | 105,900 |
18 Feb 2003 | USD | 16.35 | 16.77 | 14.94 | 15.18 | 5.06 | -0.66 (-4.17%) | 230,700 |
17 Feb 2003 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 5.28 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 14.52 | 15.96 | 14.49 | 15.84 | 5.28 | +1.35 (+9.32%) | 225,500 |
13 Feb 2003 | USD | 13.05 | 14.55 | 12.87 | 14.49 | 4.83 | +1.38 (+10.53%) | 345,300 |
12 Feb 2003 | USD | 14.61 | 14.64 | 12.9 | 13.11 | 4.37 | -0.6 (-4.38%) | 438,400 |
11 Feb 2003 | USD | 13.74 | 14.64 | 13.47 | 13.71 | 4.57 | -0.09 (-0.65%) | 133,500 |