Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2002 | USD | 10.81 | 11.04 | 10.65 | 10.9 | 1,283.6114 | +0.1 (+0.93%) | 18,890 |
10 Dec 2002 | USD | 11.55 | 11.75 | 10.67 | 10.8 | 1,271.8351 | -0.75 (-6.49%) | 71,450 |
9 Dec 2002 | USD | 11.4 | 11.83 | 11.31 | 11.55 | 1,360.157 | -0.071 (-0.61%) | 34,081 |
6 Dec 2002 | USD | 11.34 | 11.789 | 11.3 | 11.621 | 1,368.5182 | +0.271 (+2.39%) | 16,109 |
5 Dec 2002 | USD | 11.38 | 11.7 | 11.35 | 11.35 | 1,336.6045 | -0.35 (-2.99%) | 25,037 |
4 Dec 2002 | USD | 11.64 | 11.85 | 11.43 | 11.7 | 1,377.8214 | +0.06 (+0.52%) | 32,193 |
3 Dec 2002 | USD | 12 | 12.05 | 11.64 | 11.64 | 1,370.7556 | -0.35 (-2.92%) | 32,881 |
2 Dec 2002 | USD | 12.4 | 12.5 | 11.77 | 11.99 | 1,411.9725 | -0.21 (-1.72%) | 54,433 |
29 Nov 2002 | USD | 12.03 | 12.24 | 11.85 | 12.2 | 1,436.7026 | +0.23 (+1.92%) | 25,064 |
28 Nov 2002 | USD | 11.97 | 11.97 | 11.97 | 11.97 | 1,409.6173 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 11.4 | 12 | 11.308 | 11.97 | 1,409.6173 | +0.77 (+6.87%) | 32,364 |
26 Nov 2002 | USD | 11.64 | 11.64 | 11 | 11.2 | 1,318.9401 | -0.48 (-4.11%) | 42,083 |
25 Nov 2002 | USD | 11.7 | 11.9 | 11.51 | 11.68 | 1,375.4661 | +0.01 (+0.09%) | 58,017 |
22 Nov 2002 | USD | 11.29 | 11.7 | 11.17 | 11.67 | 1,374.2885 | +0.52 (+4.66%) | 48,225 |
21 Nov 2002 | USD | 11.01 | 11.51 | 10.95 | 11.15 | 1,313.052 | +0.25 (+2.29%) | 64,213 |
20 Nov 2002 | USD | 10.57 | 10.95 | 10.31 | 10.9 | 1,283.6114 | +0.33 (+3.12%) | 17,167 |
19 Nov 2002 | USD | 11.25 | 11.4 | 10.2 | 10.57 | 1,244.7498 | -0.53 (-4.77%) | 50,495 |
18 Nov 2002 | USD | 11.2 | 11.34 | 11 | 11.1 | 1,307.1639 | -0.05 (-0.45%) | 36,939 |
15 Nov 2002 | USD | 11.01 | 11.6 | 10.82 | 11.15 | 1,313.052 | +0.02 (+0.18%) | 71,047 |
14 Nov 2002 | USD | 10.7 | 11.24 | 10.6 | 11.13 | 1,310.6968 | +0.5 (+4.70%) | 29,017 |
13 Nov 2002 | USD | 10.74 | 10.9 | 10.45 | 10.63 | 1,251.8155 | -0.17 (-1.57%) | 26,266 |
12 Nov 2002 | USD | 11.15 | 11.28 | 10.57 | 10.8 | 1,271.8351 | -0.2 (-1.82%) | 57,030 |
11 Nov 2002 | USD | 11 | 11.13 | 10.85 | 11 | 1,295.3876 | +0.05 (+0.46%) | 26,530 |
8 Nov 2002 | USD | 11.07 | 11.19 | 10.75 | 10.95 | 1,289.4995 | +0.11 (+1.01%) | 17,016 |
7 Nov 2002 | USD | 10.8 | 10.98 | 10.55 | 10.84 | 1,276.5456 | +0.07 (+0.65%) | 20,078 |
6 Nov 2002 | USD | 11.05 | 11.18 | 10.56 | 10.77 | 1,268.3023 | -0.08 (-0.74%) | 56,627 |
5 Nov 2002 | USD | 10.67 | 10.95 | 10.2 | 10.85 | 1,277.7233 | +0.67 (+6.58%) | 56,309 |
4 Nov 2002 | USD | 9.6 | 10.25 | 9.59 | 10.18 | 1,198.8224 | +0.58 (+6.04%) | 57,686 |
1 Nov 2002 | USD | 9.46 | 9.6 | 9.33 | 9.6 | 1,130.5201 | +0.13 (+1.37%) | 32,403 |
31 Oct 2002 | USD | 9.56 | 9.7 | 9.13 | 9.47 | 1,115.211 | -0.03 (-0.32%) | 26,032 |