Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | USD | 10.1 | 10.34 | 10 | 10.04 | 10.04 | -0.01 (-0.10%) | 169,200 |
12 Dec 2002 | USD | 10.5 | 10.5 | 10.05 | 10.05 | 10.05 | -0.45 (-4.29%) | 243,800 |
11 Dec 2002 | USD | 10.15 | 10.68 | 10.1 | 10.5 | 10.5 | +0.25 (+2.44%) | 260,700 |
10 Dec 2002 | USD | 10.05 | 10.25 | 10 | 10.25 | 10.25 | +0.27 (+2.71%) | 76,200 |
9 Dec 2002 | USD | 10.1 | 10.14 | 9.8 | 9.98 | 9.98 | -0.18 (-1.77%) | 217,900 |
6 Dec 2002 | USD | 10.2 | 10.2 | 9.9 | 10.16 | 10.16 | -0.09 (-0.88%) | 421,800 |
5 Dec 2002 | USD | 10.57 | 10.65 | 10.12 | 10.25 | 10.25 | -0.3 (-2.84%) | 73,000 |
4 Dec 2002 | USD | 10.46 | 10.55 | 10.12 | 10.55 | 10.55 | +0.04 (+0.38%) | 91,200 |
3 Dec 2002 | USD | 10.85 | 10.85 | 10.25 | 10.51 | 10.51 | -0.37 (-3.40%) | 154,700 |
2 Dec 2002 | USD | 11.15 | 11.2 | 10.36 | 10.88 | 10.88 | -0.03 (-0.27%) | 195,500 |
29 Nov 2002 | USD | 11.22 | 11.23 | 10.9 | 10.91 | 10.91 | -0.24 (-2.15%) | 42,100 |
28 Nov 2002 | USD | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 10.77 | 11.2 | 10.75 | 11.15 | 11.15 | +0.61 (+5.79%) | 187,500 |
26 Nov 2002 | USD | 11.64 | 11.64 | 10.54 | 10.54 | 10.54 | -1.14 (-9.76%) | 201,900 |
25 Nov 2002 | USD | 11.66 | 11.88 | 11.25 | 11.68 | 11.68 | +0.03 (+0.26%) | 128,400 |
22 Nov 2002 | USD | 11.98 | 12 | 11.35 | 11.65 | 11.65 | -0.05 (-0.43%) | 286,700 |
21 Nov 2002 | USD | 11.35 | 12 | 11.02 | 11.7 | 11.7 | +0.35 (+3.08%) | 818,200 |
20 Nov 2002 | USD | 10.05 | 11.51 | 10 | 11.35 | 11.35 | +1.3 (+12.94%) | 540,600 |
19 Nov 2002 | USD | 9.87 | 10.14 | 9.87 | 10.05 | 10.05 | +0.13 (+1.31%) | 470,700 |
18 Nov 2002 | USD | 10.15 | 10.2 | 9.85 | 9.92 | 9.92 | -0.23 (-2.27%) | 108,500 |
15 Nov 2002 | USD | 10.27 | 10.53 | 10.05 | 10.15 | 10.15 | -0.15 (-1.46%) | 291,400 |
14 Nov 2002 | USD | 10.79 | 10.79 | 10.05 | 10.3 | 10.3 | -0.48 (-4.45%) | 165,900 |
13 Nov 2002 | USD | 10.66 | 10.8 | 10.4 | 10.78 | 10.78 | +0.02 (+0.19%) | 300,800 |
12 Nov 2002 | USD | 10.2 | 10.82 | 10.2 | 10.76 | 10.76 | +0.56 (+5.49%) | 385,200 |
11 Nov 2002 | USD | 10.25 | 10.31 | 9.84 | 10.2 | 10.2 | -0.07 (-0.68%) | 373,800 |
8 Nov 2002 | USD | 10.05 | 10.45 | 9.9 | 10.27 | 10.27 | +0.72 (+7.54%) | 439,600 |
7 Nov 2002 | USD | 11.1 | 11.1 | 9.3 | 9.55 | 9.55 | -2.44 (-20.35%) | 1,381,700 |
6 Nov 2002 | USD | 11.98 | 12 | 11.75 | 11.99 | 11.99 | +0.04 (+0.33%) | 155,200 |
5 Nov 2002 | USD | 12.1 | 12.1 | 11.8 | 11.95 | 11.95 | -0.15 (-1.24%) | 51,200 |
4 Nov 2002 | USD | 12 | 12.2 | 11.85 | 12.1 | 12.1 | +0.1 (+0.83%) | 96,700 |