Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2003 | USD | 11.11 | 11.54 | 10.91 | 11.04 | 11.04 | -0.07 (-0.63%) | 463,400 |
21 Jan 2003 | USD | 11.56 | 11.83 | 10.91 | 11.11 | 11.11 | -0.38 (-3.31%) | 1,020,200 |
20 Jan 2003 | USD | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 11.69 | 11.7 | 11.15 | 11.49 | 11.49 | -0.39 (-3.28%) | 635,300 |
16 Jan 2003 | USD | 12.47 | 12.59 | 11.85 | 11.88 | 11.88 | -0.54 (-4.35%) | 888,000 |
15 Jan 2003 | USD | 12.97 | 13.08 | 12 | 12.42 | 12.42 | -0.52 (-4.02%) | 1,119,800 |
14 Jan 2003 | USD | 12.76 | 13.09 | 12.67 | 12.94 | 12.94 | +0.13 (+1.01%) | 389,200 |
13 Jan 2003 | USD | 13.06 | 13.49 | 12.75 | 12.81 | 12.81 | -0.15 (-1.16%) | 731,600 |
10 Jan 2003 | USD | 12.73 | 13.78 | 12.63 | 12.96 | 12.96 | 0.0 (0.0%) | 861,300 |
9 Jan 2003 | USD | 12.8 | 13.29 | 12.63 | 12.96 | 12.96 | +0.34 (+2.69%) | 743,700 |
8 Jan 2003 | USD | 13.38 | 13.4 | 12.53 | 12.62 | 12.62 | -0.78 (-5.82%) | 527,000 |
7 Jan 2003 | USD | 13.5 | 13.78 | 13.09 | 13.4 | 13.4 | -0.03 (-0.22%) | 766,000 |
6 Jan 2003 | USD | 12.43 | 13.73 | 12.43 | 13.43 | 13.43 | +1.04 (+8.39%) | 735,000 |
3 Jan 2003 | USD | 12.47 | 12.77 | 12.3 | 12.39 | 12.39 | -0.06 (-0.48%) | 505,400 |
2 Jan 2003 | USD | 11.6 | 12.48 | 11.52 | 12.45 | 12.45 | +0.99 (+8.64%) | 700,500 |
1 Jan 2003 | USD | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 11.27 | 11.7 | 11.27 | 11.46 | 11.46 | +0.22 (+1.96%) | 469,500 |
30 Dec 2002 | USD | 11.46 | 11.63 | 11.03 | 11.24 | 11.24 | -0.11 (-0.97%) | 479,700 |
27 Dec 2002 | USD | 11.48 | 11.61 | 11.22 | 11.35 | 11.35 | -0.12 (-1.05%) | 281,500 |
26 Dec 2002 | USD | 11.35 | 11.78 | 11.32 | 11.47 | 11.47 | +0.22 (+1.96%) | 427,000 |
25 Dec 2002 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 11.42 | 11.51 | 11.24 | 11.25 | 11.25 | -0.16 (-1.40%) | 132,900 |
23 Dec 2002 | USD | 10.9 | 11.51 | 10.9 | 11.41 | 11.41 | +0.5 (+4.58%) | 317,200 |
20 Dec 2002 | USD | 10.92 | 11.55 | 10.81 | 10.91 | 10.91 | -0.12 (-1.09%) | 862,600 |
19 Dec 2002 | USD | 11.05 | 11.4 | 10.88 | 11.03 | 11.03 | -0.08 (-0.72%) | 839,900 |
18 Dec 2002 | USD | 11.5 | 11.51 | 11.01 | 11.11 | 11.11 | -0.6 (-5.12%) | 684,200 |
17 Dec 2002 | USD | 12.04 | 12.18 | 11.59 | 11.71 | 11.71 | -0.27 (-2.25%) | 1,150,900 |
16 Dec 2002 | USD | 11.48 | 12.25 | 11.34 | 11.98 | 11.98 | +0.51 (+4.45%) | 836,300 |
13 Dec 2002 | USD | 11.5 | 11.82 | 10.85 | 11.47 | 11.47 | -0.47 (-3.94%) | 1,492,100 |
12 Dec 2002 | USD | 12.12 | 12.5 | 11.81 | 11.94 | 11.94 | +0.03 (+0.25%) | 639,000 |