Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2002 | USD | 11.1 | 11.1 | 10.75 | 10.85 | 10.85 | -0.27 (-2.43%) | 56,200 |
16 Dec 2002 | USD | 10.75 | 11.17 | 10.73 | 11.12 | 11.12 | +0.75 (+7.23%) | 225,400 |
13 Dec 2002 | USD | 10.55 | 10.59 | 10.3 | 10.37 | 10.37 | -0.32 (-2.99%) | 172,500 |
12 Dec 2002 | USD | 10.75 | 10.87 | 10.55 | 10.69 | 10.69 | -0.16 (-1.47%) | 195,800 |
11 Dec 2002 | USD | 10.78 | 11.05 | 10.75 | 10.85 | 10.85 | +0.27 (+2.55%) | 251,600 |
10 Dec 2002 | USD | 10.35 | 10.59 | 10.25 | 10.58 | 10.58 | +0.4 (+3.93%) | 82,900 |
9 Dec 2002 | USD | 10.49 | 10.58 | 10.08 | 10.18 | 10.18 | -0.57 (-5.30%) | 186,500 |
6 Dec 2002 | USD | 10.58 | 10.93 | 10.45 | 10.75 | 10.75 | -0.08 (-0.74%) | 289,100 |
5 Dec 2002 | USD | 11.39 | 11.39 | 10.65 | 10.83 | 10.83 | -0.45 (-3.99%) | 77,800 |
4 Dec 2002 | USD | 10.88 | 11.28 | 10.86 | 11.28 | 11.28 | +0.3 (+2.73%) | 164,700 |
3 Dec 2002 | USD | 11.41 | 11.41 | 10.96 | 10.98 | 10.98 | -0.47 (-4.10%) | 191,400 |
2 Dec 2002 | USD | 11.88 | 11.93 | 11.37 | 11.45 | 11.45 | +0.25 (+2.23%) | 127,200 |
29 Nov 2002 | USD | 11.4 | 11.4 | 11.17 | 11.2 | 11.2 | -0.07 (-0.62%) | 76,400 |
28 Nov 2002 | USD | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 10.95 | 11.38 | 10.92 | 11.27 | 11.27 | +0.6 (+5.62%) | 199,800 |
26 Nov 2002 | USD | 11.15 | 11.15 | 10.57 | 10.67 | 10.67 | -0.65 (-5.74%) | 110,300 |
25 Nov 2002 | USD | 11.38 | 11.52 | 11.26 | 11.32 | 11.32 | +0.04 (+0.35%) | 90,700 |
22 Nov 2002 | USD | 11.04 | 11.4 | 11.04 | 11.28 | 11.28 | +0.28 (+2.55%) | 162,400 |
21 Nov 2002 | USD | 10.78 | 11 | 10.7 | 11 | 11 | +0.42 (+3.97%) | 87,300 |
20 Nov 2002 | USD | 10.16 | 10.8 | 10.06 | 10.58 | 10.58 | +0.23 (+2.22%) | 134,800 |
19 Nov 2002 | USD | 10.42 | 10.59 | 10.33 | 10.35 | 10.35 | +0.03 (+0.29%) | 138,400 |
18 Nov 2002 | USD | 10.82 | 10.82 | 10.32 | 10.32 | 10.32 | -0.08 (-0.77%) | 85,600 |
15 Nov 2002 | USD | 10.38 | 10.45 | 10.2 | 10.4 | 10.4 | -0.2 (-1.89%) | 60,700 |
14 Nov 2002 | USD | 10.6 | 11.05 | 10.38 | 10.6 | 10.6 | +0.88 (+9.05%) | 189,700 |
13 Nov 2002 | USD | 9.77 | 10 | 9.5 | 9.72 | 9.72 | -0.48 (-4.71%) | 129,400 |
12 Nov 2002 | USD | 10.3 | 10.49 | 10.19 | 10.2 | 10.2 | -0.08 (-0.78%) | 1,138,300 |
11 Nov 2002 | USD | 10.45 | 10.5 | 10.2 | 10.28 | 10.28 | -0.67 (-6.12%) | 113,800 |
8 Nov 2002 | USD | 11.05 | 11.15 | 10.79 | 10.95 | 10.95 | -0.43 (-3.78%) | 127,700 |
7 Nov 2002 | USD | 11.45 | 11.55 | 11.23 | 11.38 | 11.38 | -0.89 (-7.25%) | 104,500 |
6 Nov 2002 | USD | 11.65 | 12.28 | 11.5 | 12.27 | 12.27 | +0.17 (+1.40%) | 117,100 |