Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2002 | USD | 8 | 8.01 | 7.95 | 8 | 8 | 0.0 (0.0%) | 25,000 |
10 Dec 2002 | USD | 7.96 | 8 | 7.9 | 8 | 8 | +0.05 (+0.63%) | 149,600 |
9 Dec 2002 | USD | 7.99 | 8 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 64,552 |
6 Dec 2002 | USD | 7.76 | 8 | 7.73 | 8 | 8 | 0.0 (0.0%) | 58,053 |
5 Dec 2002 | USD | 7.481 | 8 | 7.15 | 8 | 8 | +0.47 (+6.24%) | 46,800 |
4 Dec 2002 | USD | 7.96 | 8 | 7.4 | 7.53 | 7.53 | -0.271 (-3.47%) | 35,900 |
3 Dec 2002 | USD | 7.9 | 8 | 7.76 | 7.801 | 7.801 | -0.119 (-1.50%) | 32,614 |
2 Dec 2002 | USD | 7.65 | 8.14 | 7.36 | 7.92 | 7.92 | +0.26 (+3.39%) | 27,900 |
29 Nov 2002 | USD | 7.991 | 8 | 7.6406 | 7.66 | 7.66 | -0.34 (-4.25%) | 32,900 |
28 Nov 2002 | USD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 7.7 | 8.24 | 7.7 | 8 | 8 | +0.3 (+3.90%) | 44,337 |
26 Nov 2002 | USD | 7.95 | 7.96 | 7.17 | 7.7 | 7.7 | -0.27 (-3.39%) | 30,000 |
25 Nov 2002 | USD | 7.421 | 8 | 7.421 | 7.97 | 7.97 | +0.37 (+4.87%) | 33,899 |
22 Nov 2002 | USD | 7.71 | 8.02 | 7.5 | 7.6 | 7.6 | +0.11 (+1.47%) | 93,767 |
21 Nov 2002 | USD | 7.67 | 7.79 | 7.31 | 7.49 | 7.49 | -0.28 (-3.60%) | 27,300 |
20 Nov 2002 | USD | 7.5 | 7.77 | 7.3906 | 7.77 | 7.77 | +0.319 (+4.28%) | 26,100 |
19 Nov 2002 | USD | 7.46 | 7.7 | 7.45 | 7.451 | 7.451 | -0.009 (-0.12%) | 41,428 |
18 Nov 2002 | USD | 7.32 | 7.5 | 7.3 | 7.46 | 7.46 | +0.14 (+1.91%) | 20,598 |
15 Nov 2002 | USD | 7.25 | 7.55 | 7.07 | 7.32 | 7.32 | +0.12 (+1.67%) | 55,800 |
14 Nov 2002 | USD | 6.9 | 7.25 | 6.89 | 7.2 | 7.2 | +0.33 (+4.80%) | 115,852 |
13 Nov 2002 | USD | 7.17 | 7.27 | 6.7 | 6.87 | 6.87 | -0.33 (-4.58%) | 72,308 |
12 Nov 2002 | USD | 7 | 7.31 | 6.55 | 7.2 | 7.2 | +0.27 (+3.90%) | 54,921 |
11 Nov 2002 | USD | 6.82 | 7.08 | 6.3 | 6.93 | 6.93 | +0.12 (+1.76%) | 85,855 |
8 Nov 2002 | USD | 6.8 | 7.03 | 6.45 | 6.81 | 6.81 | -0.15 (-2.16%) | 61,765 |
7 Nov 2002 | USD | 6.95 | 7.31 | 6.763 | 6.96 | 6.96 | -0.021 (-0.30%) | 54,090 |
6 Nov 2002 | USD | 6.93 | 7.299 | 6.9 | 6.981 | 6.981 | +0.081 (+1.17%) | 79,198 |
5 Nov 2002 | USD | 6.72 | 6.9 | 6.67 | 6.9 | 6.9 | +0.37 (+5.67%) | 117,886 |
4 Nov 2002 | USD | 6.6 | 6.84 | 6.3 | 6.53 | 6.53 | -0.02 (-0.31%) | 32,900 |
1 Nov 2002 | USD | 6.4 | 6.55 | 6.2 | 6.55 | 6.55 | +0.2 (+3.15%) | 75,500 |
31 Oct 2002 | USD | 5.92 | 6.69 | 5.92 | 6.35 | 6.35 | +0.35 (+5.83%) | 68,900 |