Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2002 | USD | 12.95 | 13.24 | 12.8 | 13.11 | 13.11 | +0.16 (+1.24%) | 91,700 |
2 Dec 2002 | USD | 13.22 | 13.22 | 12.56 | 12.95 | 12.95 | -0.2 (-1.52%) | 178,000 |
29 Nov 2002 | USD | 13.24 | 13.25 | 13.12 | 13.15 | 13.15 | -0.05 (-0.38%) | 15,100 |
28 Nov 2002 | USD | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 13.3 | 13.31 | 13.15 | 13.2 | 13.2 | 0.0 (0.0%) | 36,600 |
26 Nov 2002 | USD | 13.35 | 13.39 | 13.19 | 13.2 | 13.2 | -0.01 (-0.08%) | 55,800 |
25 Nov 2002 | USD | 13.14 | 13.21 | 13.04 | 13.21 | 13.21 | +0.17 (+1.30%) | 95,700 |
22 Nov 2002 | USD | 13.24 | 13.24 | 12.95 | 13.04 | 13.04 | -0.14 (-1.06%) | 97,100 |
21 Nov 2002 | USD | 13.55 | 13.55 | 13.15 | 13.18 | 13.18 | -0.42 (-3.09%) | 100,700 |
20 Nov 2002 | USD | 13.7 | 13.75 | 13.52 | 13.6 | 13.6 | -0.05 (-0.37%) | 45,400 |
19 Nov 2002 | USD | 13.6 | 13.92 | 13.5 | 13.65 | 13.65 | +0.05 (+0.37%) | 52,900 |
18 Nov 2002 | USD | 13.54 | 13.65 | 13.5 | 13.6 | 13.6 | +0.27 (+2.03%) | 34,400 |
15 Nov 2002 | USD | 13.4 | 13.58 | 13.33 | 13.33 | 13.33 | -0.02 (-0.15%) | 70,200 |
14 Nov 2002 | USD | 13.37 | 13.5 | 13.33 | 13.35 | 13.35 | -0.06 (-0.45%) | 76,800 |
13 Nov 2002 | USD | 13.45 | 13.67 | 13.39 | 13.41 | 13.41 | -0.09 (-0.67%) | 51,200 |
12 Nov 2002 | USD | 13.55 | 13.55 | 13.36 | 13.5 | 13.5 | 0.0 (0.0%) | 49,800 |
11 Nov 2002 | USD | 13.5 | 13.7 | 13.49 | 13.5 | 13.5 | -0.09 (-0.66%) | 40,400 |
8 Nov 2002 | USD | 13.59 | 13.6 | 13.45 | 13.59 | 13.59 | +0.04 (+0.30%) | 34,300 |
7 Nov 2002 | USD | 13.62 | 13.77 | 13.5 | 13.55 | 13.55 | -0.1 (-0.73%) | 29,800 |
6 Nov 2002 | USD | 13.54 | 13.85 | 13.4 | 13.65 | 13.65 | +0.16 (+1.19%) | 32,100 |
5 Nov 2002 | USD | 13.45 | 13.6 | 13.3 | 13.49 | 13.49 | +0.14 (+1.05%) | 59,700 |
4 Nov 2002 | USD | 13.4 | 13.56 | 13.23 | 13.35 | 13.35 | 0.0 (0.0%) | 40,800 |
1 Nov 2002 | USD | 13.35 | 13.39 | 13.25 | 13.35 | 13.35 | +0.15 (+1.14%) | 24,800 |
31 Oct 2002 | USD | 13.33 | 13.33 | 13.15 | 13.2 | 13.2 | -0.13 (-0.98%) | 30,700 |
30 Oct 2002 | USD | 13.38 | 13.4 | 13.12 | 13.33 | 13.33 | +0.06 (+0.45%) | 32,200 |
29 Oct 2002 | USD | 13.48 | 13.52 | 13.25 | 13.27 | 13.27 | -0.13 (-0.97%) | 56,600 |
28 Oct 2002 | USD | 13.6 | 13.87 | 13.26 | 13.4 | 13.4 | -0.15 (-1.11%) | 60,500 |
25 Oct 2002 | USD | 13.71 | 13.84 | 13.4 | 13.55 | 13.55 | -0.06 (-0.44%) | 35,400 |
24 Oct 2002 | USD | 13.7 | 13.85 | 13.42 | 13.61 | 13.61 | +0.04 (+0.29%) | 33,800 |
23 Oct 2002 | USD | 13.55 | 13.58 | 13.15 | 13.57 | 13.57 | +0.17 (+1.27%) | 49,500 |