Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | USD | 12.17 | 12.17 | 11.97 | 11.97 | 18.3023 | -0.03 (-0.25%) | 140,000 |
12 Dec 2002 | USD | 12.11 | 12.27 | 12 | 12 | 18.3482 | -0.54 (-4.31%) | 242,000 |
11 Dec 2002 | USD | 12.54 | 12.85 | 12.54 | 12.54 | 19.1738 | +0.14 (+1.13%) | 230,300 |
10 Dec 2002 | USD | 12.4 | 12.4 | 12.4 | 12.4 | 18.9598 | +0.25 (+2.06%) | 205,400 |
9 Dec 2002 | USD | 12.49 | 12.52 | 12.15 | 12.15 | 18.5775 | -0.75 (-5.81%) | 265,500 |
6 Dec 2002 | USD | 12.9 | 13 | 12.9 | 12.9 | 19.7243 | -0.02 (-0.15%) | 150,600 |
5 Dec 2002 | USD | 13.68 | 13.68 | 12.92 | 12.92 | 19.7549 | -0.76 (-5.56%) | 189,300 |
4 Dec 2002 | USD | 13.68 | 13.8 | 13.68 | 13.68 | 20.9169 | +0.59 (+4.51%) | 111,700 |
3 Dec 2002 | USD | 13.2 | 13.26 | 13.09 | 13.09 | 20.0148 | -0.68 (-4.94%) | 243,300 |
2 Dec 2002 | USD | 14.05 | 14.23 | 13.77 | 13.77 | 21.0545 | +0.12 (+0.88%) | 236,600 |
29 Nov 2002 | USD | 13.79 | 13.96 | 13.65 | 13.65 | 20.871 | +0.27 (+2.02%) | 195,400 |
28 Nov 2002 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 20.4582 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 13.38 | 13.47 | 13.38 | 13.38 | 20.4582 | +0.61 (+4.78%) | 132,700 |
26 Nov 2002 | USD | 12.77 | 13 | 12.77 | 12.77 | 19.5255 | -0.08 (-0.62%) | 520,500 |
25 Nov 2002 | USD | 12.85 | 12.98 | 12.85 | 12.85 | 19.6478 | -0.05 (-0.39%) | 130,600 |
22 Nov 2002 | USD | 12.93 | 13.07 | 12.9 | 12.9 | 19.7243 | -0.05 (-0.39%) | 324,000 |
21 Nov 2002 | USD | 12.95 | 13.01 | 12.95 | 12.95 | 19.8007 | +0.53 (+4.27%) | 257,900 |
20 Nov 2002 | USD | 12.42 | 12.45 | 12.42 | 12.42 | 18.9904 | +0.76 (+6.52%) | 238,000 |
19 Nov 2002 | USD | 11.66 | 12.1 | 11.66 | 11.66 | 17.8283 | -0.1 (-0.85%) | 578,200 |
18 Nov 2002 | USD | 12.28 | 12.28 | 11.76 | 11.76 | 17.9812 | -0.63 (-5.08%) | 277,800 |
15 Nov 2002 | USD | 12.39 | 12.42 | 12.39 | 12.39 | 18.9445 | +0.09 (+0.73%) | 142,900 |
14 Nov 2002 | USD | 12.3 | 12.48 | 12.3 | 12.3 | 18.8069 | +0.51 (+4.33%) | 263,400 |
13 Nov 2002 | USD | 11.79 | 12.16 | 11.79 | 11.79 | 18.0271 | -0.36 (-2.96%) | 167,800 |
12 Nov 2002 | USD | 12.15 | 12.28 | 12.15 | 12.15 | 18.5775 | -0.07 (-0.57%) | 158,400 |
11 Nov 2002 | USD | 12.25 | 12.39 | 12.22 | 12.22 | 18.6845 | -0.16 (-1.29%) | 110,900 |
8 Nov 2002 | USD | 12.38 | 12.77 | 12.38 | 12.38 | 18.9292 | -0.2 (-1.59%) | 173,500 |
7 Nov 2002 | USD | 12.9 | 12.92 | 12.58 | 12.58 | 19.235 | -0.74 (-5.56%) | 202,400 |
6 Nov 2002 | USD | 13.5 | 13.5 | 13.32 | 13.32 | 20.3665 | -0.23 (-1.70%) | 171,100 |
5 Nov 2002 | USD | 13.55 | 13.79 | 13.55 | 13.55 | 20.7181 | +0.1 (+0.74%) | 211,500 |
4 Nov 2002 | USD | 13.45 | 13.99 | 13.45 | 13.45 | 20.5652 | +1.23 (+10.07%) | 332,600 |