Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2002 | USD | 17.95 | 17.99 | 17.72 | 17.82 | 17.82 | -0.03 (-0.17%) | 136,989 |
21 Nov 2002 | USD | 17.8 | 18 | 17.7 | 17.85 | 17.85 | -0.06 (-0.34%) | 280,426 |
20 Nov 2002 | USD | 18 | 18 | 17.8 | 17.91 | 17.91 | -0.22 (-1.21%) | 222,180 |
19 Nov 2002 | USD | 18 | 18.15 | 17.92 | 18.13 | 18.13 | +0.21 (+1.17%) | 167,221 |
18 Nov 2002 | USD | 18 | 18.08 | 17.9 | 17.92 | 17.92 | -0.01 (-0.06%) | 140,644 |
15 Nov 2002 | USD | 17.98 | 18.1 | 17.86 | 17.93 | 17.93 | -0.07 (-0.39%) | 111,776 |
14 Nov 2002 | USD | 18.15 | 18.15 | 17.98 | 18 | 18 | -0.15 (-0.83%) | 161,207 |
13 Nov 2002 | USD | 18.08 | 18.18 | 17.96 | 18.15 | 18.15 | +0.03 (+0.17%) | 218,705 |
12 Nov 2002 | USD | 18.2 | 18.31 | 18.08 | 18.12 | 18.12 | -0.13 (-0.71%) | 230,134 |
11 Nov 2002 | USD | 18.23 | 18.35 | 18.12 | 18.25 | 18.25 | -0.12 (-0.65%) | 104,412 |
8 Nov 2002 | USD | 18.68 | 18.7 | 18.1 | 18.37 | 18.37 | -0.18 (-0.97%) | 420,580 |
7 Nov 2002 | USD | 18.55 | 18.66 | 18.48 | 18.55 | 18.55 | 0.0 (0.0%) | 354,646 |
6 Nov 2002 | USD | 18.65 | 18.68 | 18.5 | 18.55 | 18.55 | -0.01 (-0.05%) | 488,439 |
5 Nov 2002 | USD | 18.55 | 18.6 | 18.5 | 18.56 | 18.56 | +0.13 (+0.71%) | 374,033 |
4 Nov 2002 | USD | 18.3 | 18.51 | 18.3 | 18.43 | 18.43 | -0.16 (-0.86%) | 119,891 |
1 Nov 2002 | USD | 18.14 | 18.65 | 17.95 | 18.59 | 18.59 | +0.44 (+2.42%) | 242,662 |
31 Oct 2002 | USD | 18.2 | 18.28 | 18.13 | 18.15 | 18.15 | -0.04 (-0.22%) | 176,800 |
30 Oct 2002 | USD | 18.7 | 18.7 | 17.95 | 18.19 | 18.19 | +0.32 (+1.79%) | 95,604 |
29 Oct 2002 | USD | 17.92 | 17.97 | 17.79 | 17.87 | 17.87 | -0.08 (-0.45%) | 192,283 |
28 Oct 2002 | USD | 18.05 | 18.28 | 17.86 | 17.95 | 17.95 | -0.17 (-0.94%) | 182,450 |
25 Oct 2002 | USD | 18.28 | 18.35 | 18.1 | 18.12 | 18.12 | -0.16 (-0.88%) | 102,544 |
24 Oct 2002 | USD | 18.4 | 18.4 | 18.18 | 18.28 | 18.28 | -0.07 (-0.38%) | 53,089 |
23 Oct 2002 | USD | 18.28 | 18.4 | 18.16 | 18.35 | 18.35 | -0.03 (-0.16%) | 59,853 |
22 Oct 2002 | USD | 18.12 | 18.48 | 18.12 | 18.38 | 18.38 | +0.26 (+1.43%) | 62,044 |
21 Oct 2002 | USD | 18.11 | 18.18 | 18.1 | 18.12 | 18.12 | +0.02 (+0.11%) | 89,336 |
18 Oct 2002 | USD | 18 | 18.17 | 18 | 18.1 | 18.1 | +0.04 (+0.22%) | 70,376 |
17 Oct 2002 | USD | 18.3 | 18.3 | 18.05 | 18.06 | 18.06 | -0.19 (-1.04%) | 114,800 |
16 Oct 2002 | USD | 18.1 | 18.38 | 18.1 | 18.25 | 18.25 | +0.15 (+0.83%) | 134,850 |
15 Oct 2002 | USD | 18.2 | 18.2 | 18.08 | 18.1 | 18.1 | 0.0 (0.0%) | 121,744 |
14 Oct 2002 | USD | 18 | 18.37 | 18 | 18.1 | 18.1 | -0.16 (-0.88%) | 275,377 |