Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2002 | USD | 10.46 | 10.77 | 10.46 | 10.6 | 10.6 | -0.03 (-0.28%) | 107,700 |
9 Dec 2002 | USD | 10.91 | 10.99 | 10.59 | 10.63 | 10.63 | -0.26 (-2.39%) | 16,900 |
6 Dec 2002 | USD | 10.72 | 11.02 | 10.62 | 10.89 | 10.89 | -0.01 (-0.09%) | 30,100 |
5 Dec 2002 | USD | 11 | 11.15 | 10.8 | 10.9 | 10.9 | -0.17 (-1.54%) | 56,100 |
4 Dec 2002 | USD | 11.23 | 11.23 | 11.02 | 11.07 | 11.07 | -0.15 (-1.34%) | 59,400 |
3 Dec 2002 | USD | 11.2 | 11.3 | 11.05 | 11.22 | 11.22 | +0.02 (+0.18%) | 58,100 |
2 Dec 2002 | USD | 11.21 | 11.31 | 11.05 | 11.2 | 11.2 | -0.19 (-1.67%) | 95,500 |
29 Nov 2002 | USD | 11.25 | 11.39 | 11.21 | 11.39 | 11.39 | +0.14 (+1.24%) | 26,200 |
28 Nov 2002 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 10.74 | 11.3 | 10.74 | 11.25 | 11.25 | +0.4 (+3.69%) | 72,700 |
26 Nov 2002 | USD | 11 | 11.02 | 10.83 | 10.85 | 10.85 | -0.15 (-1.36%) | 16,400 |
25 Nov 2002 | USD | 10.78 | 11.09 | 10.75 | 11 | 11 | +0.25 (+2.33%) | 93,900 |
22 Nov 2002 | USD | 11 | 11.1 | 10.66 | 10.75 | 10.75 | -0.25 (-2.27%) | 71,600 |
21 Nov 2002 | USD | 10.78 | 11.11 | 10.78 | 11 | 11 | +0.3 (+2.80%) | 71,300 |
20 Nov 2002 | USD | 10.66 | 10.8 | 10.63 | 10.7 | 10.7 | -0.01 (-0.09%) | 52,300 |
19 Nov 2002 | USD | 10.61 | 10.77 | 10.61 | 10.71 | 10.71 | +0.1 (+0.94%) | 18,900 |
18 Nov 2002 | USD | 10.52 | 10.61 | 10.52 | 10.61 | 10.61 | +0.11 (+1.05%) | 16,700 |
15 Nov 2002 | USD | 10.4 | 10.53 | 10.26 | 10.5 | 10.5 | 0.0 (0.0%) | 32,200 |
14 Nov 2002 | USD | 10.53 | 10.59 | 10.33 | 10.5 | 10.5 | -0.07 (-0.66%) | 123,800 |
13 Nov 2002 | USD | 10.6 | 10.6 | 10.31 | 10.57 | 10.57 | -0.1 (-0.94%) | 57,200 |
12 Nov 2002 | USD | 10.25 | 10.67 | 10.25 | 10.67 | 10.67 | +0.35 (+3.39%) | 163,700 |
11 Nov 2002 | USD | 10.42 | 10.42 | 10.15 | 10.32 | 10.32 | -0.07 (-0.67%) | 123,500 |
8 Nov 2002 | USD | 10.13 | 10.4 | 10.07 | 10.39 | 10.39 | +0.2 (+1.96%) | 8,300 |
7 Nov 2002 | USD | 10.1 | 10.2 | 10.08 | 10.19 | 10.19 | +0.19 (+1.90%) | 14,900 |
6 Nov 2002 | USD | 9.7 | 10 | 9.7 | 10 | 10 | +0.3 (+3.09%) | 32,700 |
5 Nov 2002 | USD | 9.72 | 9.77 | 9.61 | 9.7 | 9.7 | -0.08 (-0.82%) | 53,500 |
4 Nov 2002 | USD | 9.75 | 9.81 | 9.7 | 9.78 | 9.78 | +0.13 (+1.35%) | 21,200 |
1 Nov 2002 | USD | 9.47 | 9.69 | 9.47 | 9.65 | 9.65 | +0.28 (+2.99%) | 20,400 |
31 Oct 2002 | USD | 9.61 | 9.65 | 9.31 | 9.37 | 9.37 | +0.14 (+1.52%) | 52,800 |
30 Oct 2002 | USD | 9.48 | 9.48 | 9.19 | 9.23 | 9.23 | -0.29 (-3.05%) | 109,500 |