Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2003 | USD | 10.98 | 11.02 | 10.9 | 11 | 11 | +0.12 (+1.10%) | 60,200 |
20 Jan 2003 | USD | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 10.89 | 10.93 | 10.8 | 10.88 | 10.88 | -0.11 (-1.00%) | 30,200 |
16 Jan 2003 | USD | 10.9 | 10.99 | 10.8 | 10.99 | 10.99 | +0.16 (+1.48%) | 8,900 |
15 Jan 2003 | USD | 10.98 | 10.98 | 10.76 | 10.83 | 10.83 | -0.09 (-0.82%) | 49,500 |
14 Jan 2003 | USD | 10.88 | 11.06 | 10.84 | 10.92 | 10.92 | +0.06 (+0.55%) | 44,900 |
13 Jan 2003 | USD | 10.81 | 10.89 | 10.73 | 10.86 | 10.86 | +0.1 (+0.93%) | 75,000 |
10 Jan 2003 | USD | 10.56 | 10.83 | 10.56 | 10.76 | 10.76 | +0.18 (+1.70%) | 67,200 |
9 Jan 2003 | USD | 10.18 | 10.61 | 10.15 | 10.58 | 10.58 | +0.4 (+3.93%) | 88,800 |
8 Jan 2003 | USD | 10.22 | 10.28 | 10.13 | 10.18 | 10.18 | -0.14 (-1.36%) | 25,100 |
7 Jan 2003 | USD | 10.33 | 10.37 | 10.18 | 10.32 | 10.32 | -0.02 (-0.19%) | 59,700 |
6 Jan 2003 | USD | 10.37 | 10.4 | 10.19 | 10.34 | 10.34 | 0.0 (0.0%) | 17,100 |
3 Jan 2003 | USD | 10.35 | 10.36 | 10.29 | 10.34 | 10.34 | +0.02 (+0.19%) | 16,500 |
2 Jan 2003 | USD | 10.03 | 10.35 | 10.01 | 10.32 | 10.32 | +0.26 (+2.58%) | 41,300 |
1 Jan 2003 | USD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 9.96 | 10.08 | 9.96 | 10.06 | 10.06 | +0.02 (+0.20%) | 40,900 |
30 Dec 2002 | USD | 10.15 | 10.15 | 9.95 | 10.04 | 10.04 | -0.07 (-0.69%) | 25,100 |
27 Dec 2002 | USD | 10.29 | 10.3 | 10.11 | 10.11 | 10.11 | -0.23 (-2.22%) | 92,200 |
26 Dec 2002 | USD | 10.39 | 10.57 | 10.32 | 10.34 | 10.34 | -0.04 (-0.39%) | 19,700 |
25 Dec 2002 | USD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 10.5 | 10.5 | 10.37 | 10.38 | 10.38 | -0.13 (-1.24%) | 58,000 |
23 Dec 2002 | USD | 10.6 | 10.6 | 10.37 | 10.51 | 10.51 | +0.01 (+0.10%) | 38,700 |
20 Dec 2002 | USD | 10.43 | 10.56 | 10.36 | 10.5 | 10.5 | +0.01 (+0.10%) | 60,500 |
19 Dec 2002 | USD | 10.57 | 10.57 | 10.18 | 10.49 | 10.49 | -0.11 (-1.04%) | 27,000 |
18 Dec 2002 | USD | 10.5 | 10.65 | 10.47 | 10.6 | 10.6 | +0.03 (+0.28%) | 35,600 |
17 Dec 2002 | USD | 10.28 | 10.64 | 10.28 | 10.57 | 10.57 | +0.25 (+2.42%) | 51,300 |
16 Dec 2002 | USD | 10.11 | 10.34 | 10.11 | 10.32 | 10.32 | +0.11 (+1.08%) | 66,600 |
13 Dec 2002 | USD | 10.28 | 10.39 | 10.16 | 10.21 | 10.21 | -0.1 (-0.97%) | 21,700 |
12 Dec 2002 | USD | 10.19 | 10.31 | 10.08 | 10.31 | 10.31 | +0.22 (+2.18%) | 36,500 |
11 Dec 2002 | USD | 10.1 | 10.13 | 9.92 | 10.09 | 10.09 | -0.51 (-4.81%) | 86,200 |