Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2002 | USD | 10.21 | 10.35 | 10.09 | 10.24 | 10.24 | +0.13 (+1.29%) | 175,100 |
30 Oct 2002 | USD | 10.5 | 10.5 | 10.05 | 10.11 | 10.11 | -0.44 (-4.17%) | 257,600 |
29 Oct 2002 | USD | 10.22 | 10.55 | 10.06 | 10.55 | 10.55 | +0.24 (+2.33%) | 228,300 |
28 Oct 2002 | USD | 10.41 | 10.6 | 10.3 | 10.31 | 10.31 | 0.0 (0.0%) | 165,000 |
25 Oct 2002 | USD | 10.23 | 10.4 | 10.16 | 10.31 | 10.31 | +0.11 (+1.08%) | 182,600 |
24 Oct 2002 | USD | 10.15 | 10.24 | 10.06 | 10.2 | 10.2 | +0.15 (+1.49%) | 220,700 |
23 Oct 2002 | USD | 10.13 | 10.18 | 9.77 | 10.05 | 10.05 | +0.02 (+0.20%) | 126,500 |
22 Oct 2002 | USD | 10.19 | 10.19 | 10 | 10.03 | 10.03 | -0.16 (-1.57%) | 173,300 |
21 Oct 2002 | USD | 10.26 | 10.26 | 10 | 10.19 | 10.19 | -0.07 (-0.68%) | 238,500 |
18 Oct 2002 | USD | 10.3 | 10.55 | 10 | 10.26 | 10.26 | -0.42 (-3.93%) | 154,800 |
17 Oct 2002 | USD | 10.69 | 10.7 | 10.45 | 10.68 | 10.68 | +0.17 (+1.62%) | 216,500 |
16 Oct 2002 | USD | 10.39 | 10.53 | 10.3 | 10.51 | 10.51 | +0.02 (+0.19%) | 211,400 |
15 Oct 2002 | USD | 10.35 | 10.67 | 10.35 | 10.49 | 10.49 | +0.14 (+1.35%) | 244,700 |
14 Oct 2002 | USD | 10.65 | 10.69 | 10.09 | 10.35 | 10.35 | +0.15 (+1.47%) | 225,300 |
11 Oct 2002 | USD | 10.5 | 10.75 | 10.01 | 10.2 | 10.2 | +0.26 (+2.62%) | 225,700 |
10 Oct 2002 | USD | 9.85 | 9.95 | 9.35 | 9.94 | 9.94 | +0.09 (+0.91%) | 505,700 |
9 Oct 2002 | USD | 10 | 10.24 | 9.83 | 9.85 | 9.85 | -0.4 (-3.90%) | 215,400 |
8 Oct 2002 | USD | 10.25 | 10.49 | 9.91 | 10.25 | 10.25 | -0.01 (-0.10%) | 265,400 |
7 Oct 2002 | USD | 10 | 10.44 | 9.75 | 10.26 | 10.26 | -0.32 (-3.02%) | 288,300 |
4 Oct 2002 | USD | 10.5 | 10.7 | 10.39 | 10.58 | 10.58 | -0.26 (-2.40%) | 153,500 |
3 Oct 2002 | USD | 10.91 | 11.01 | 10.76 | 10.84 | 10.84 | -0.11 (-1.00%) | 172,700 |
2 Oct 2002 | USD | 11.25 | 11.25 | 10.9 | 10.95 | 10.95 | -0.25 (-2.23%) | 157,300 |
1 Oct 2002 | USD | 11.12 | 11.2 | 10.86 | 11.2 | 11.2 | -0.02 (-0.18%) | 577,900 |
30 Sep 2002 | USD | 11.2 | 11.22 | 10.85 | 11.22 | 11.22 | +0.1 (+0.90%) | 179,400 |
27 Sep 2002 | USD | 11.4 | 11.45 | 10.93 | 11.12 | 11.12 | -0.23 (-2.03%) | 582,800 |
26 Sep 2002 | USD | 10.77 | 11.4 | 10.77 | 11.35 | 11.35 | +0.52 (+4.80%) | 209,800 |
25 Sep 2002 | USD | 10.84 | 10.9 | 10.71 | 10.83 | 10.83 | +0.09 (+0.84%) | 210,000 |
24 Sep 2002 | USD | 10.51 | 10.79 | 10.45 | 10.74 | 10.74 | +0.05 (+0.47%) | 310,100 |
23 Sep 2002 | USD | 10.78 | 10.78 | 10.46 | 10.69 | 10.69 | -0.16 (-1.47%) | 319,000 |
20 Sep 2002 | USD | 10.75 | 10.91 | 10.5 | 10.85 | 10.85 | +0.1 (+0.93%) | 416,500 |