Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | USD | 11 | 11.06 | 10.83 | 10.99 | 10.99 | +0.03 (+0.27%) | 304,900 |
22 Jan 2003 | USD | 11.04 | 11.04 | 10.89 | 10.96 | 10.96 | -0.04 (-0.36%) | 182,300 |
21 Jan 2003 | USD | 11.07 | 11.1 | 10.9 | 11 | 11 | -0.4 (-3.51%) | 178,000 |
20 Jan 2003 | USD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 11.45 | 11.49 | 11.35 | 11.4 | 11.4 | -0.05 (-0.44%) | 419,900 |
16 Jan 2003 | USD | 11.49 | 11.5 | 11.4 | 11.45 | 11.45 | -0.03 (-0.26%) | 186,500 |
15 Jan 2003 | USD | 11.44 | 11.48 | 11.25 | 11.48 | 11.48 | +0.12 (+1.06%) | 204,200 |
14 Jan 2003 | USD | 11.1 | 11.45 | 11.06 | 11.36 | 11.36 | +0.29 (+2.62%) | 527,700 |
13 Jan 2003 | USD | 11.15 | 11.15 | 11.05 | 11.07 | 11.07 | +0.02 (+0.18%) | 209,000 |
10 Jan 2003 | USD | 11.09 | 11.1 | 11.01 | 11.05 | 11.05 | -0.02 (-0.18%) | 174,100 |
9 Jan 2003 | USD | 10.81 | 11.09 | 10.81 | 11.07 | 11.07 | +0.17 (+1.56%) | 176,100 |
8 Jan 2003 | USD | 11.03 | 11.05 | 10.85 | 10.9 | 10.9 | -0.04 (-0.37%) | 174,600 |
7 Jan 2003 | USD | 11.09 | 11.09 | 10.8 | 10.94 | 10.94 | -0.11 (-1.00%) | 312,700 |
6 Jan 2003 | USD | 10.94 | 11.19 | 10.9 | 11.05 | 11.05 | +0.21 (+1.94%) | 217,400 |
3 Jan 2003 | USD | 10.6 | 10.88 | 10.56 | 10.84 | 10.84 | +0.16 (+1.50%) | 204,800 |
2 Jan 2003 | USD | 10.7 | 10.71 | 10.5 | 10.68 | 10.68 | +0.07 (+0.66%) | 163,100 |
1 Jan 2003 | USD | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 10.51 | 10.8 | 10.41 | 10.61 | 10.61 | +0.1 (+0.95%) | 364,300 |
30 Dec 2002 | USD | 10.41 | 10.55 | 10.31 | 10.51 | 10.51 | +0.03 (+0.29%) | 238,500 |
27 Dec 2002 | USD | 10.45 | 10.55 | 10.4 | 10.48 | 10.48 | +0.09 (+0.87%) | 118,500 |
26 Dec 2002 | USD | 10.42 | 10.6 | 10.36 | 10.39 | 10.39 | -0.1 (-0.95%) | 180,000 |
25 Dec 2002 | USD | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 10.45 | 10.5 | 10.36 | 10.49 | 10.49 | +0.09 (+0.87%) | 109,400 |
23 Dec 2002 | USD | 10.4 | 10.48 | 10.25 | 10.4 | 10.4 | -0.07 (-0.67%) | 177,100 |
20 Dec 2002 | USD | 10.43 | 10.47 | 10.21 | 10.47 | 10.47 | +0.14 (+1.36%) | 334,000 |
19 Dec 2002 | USD | 10.3 | 10.45 | 10.2 | 10.33 | 10.33 | -0.02 (-0.19%) | 188,500 |
18 Dec 2002 | USD | 10.37 | 10.53 | 10.34 | 10.35 | 10.35 | -0.09 (-0.86%) | 170,600 |
17 Dec 2002 | USD | 10.45 | 10.6 | 10.4 | 10.44 | 10.44 | -0.11 (-1.04%) | 197,600 |
16 Dec 2002 | USD | 10.5 | 10.64 | 10.4 | 10.55 | 10.55 | +0.07 (+0.67%) | 166,700 |
13 Dec 2002 | USD | 10.51 | 10.68 | 10.44 | 10.48 | 10.48 | -0.07 (-0.66%) | 145,100 |