Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2002 | USD | 8.2 | 8.25 | 7.95 | 8.02 | 8.02 | -0.33 (-3.95%) | 371,100 |
16 Dec 2002 | USD | 8 | 8.35 | 7.94 | 8.35 | 8.35 | +0.76 (+10.01%) | 1,006,800 |
13 Dec 2002 | USD | 7.85 | 7.91 | 7.53 | 7.59 | 7.59 | -0.21 (-2.69%) | 1,936,700 |
12 Dec 2002 | USD | 8.2 | 8.21 | 7.58 | 7.8 | 7.8 | -0.58 (-6.92%) | 612,300 |
11 Dec 2002 | USD | 8.58 | 8.64 | 8.25 | 8.38 | 8.38 | -0.52 (-5.84%) | 982,100 |
10 Dec 2002 | USD | 8.43 | 8.91 | 8.39 | 8.9 | 8.9 | +0.4 (+4.71%) | 257,500 |
9 Dec 2002 | USD | 8.76 | 8.86 | 8.3 | 8.5 | 8.5 | -0.69 (-7.51%) | 413,500 |
6 Dec 2002 | USD | 9.04 | 9.32 | 9 | 9.19 | 9.19 | -0.36 (-3.77%) | 671,400 |
5 Dec 2002 | USD | 10 | 10 | 9.27 | 9.55 | 9.55 | -0.05 (-0.52%) | 520,600 |
4 Dec 2002 | USD | 9.51 | 9.8 | 9.29 | 9.6 | 9.6 | -0.45 (-4.48%) | 771,500 |
3 Dec 2002 | USD | 10.3 | 10.42 | 9.95 | 10.05 | 10.05 | -0.42 (-4.01%) | 229,900 |
2 Dec 2002 | USD | 10.75 | 10.92 | 10.23 | 10.47 | 10.47 | +0.26 (+2.55%) | 773,000 |
29 Nov 2002 | USD | 10.25 | 10.33 | 10.03 | 10.21 | 10.21 | -0.09 (-0.87%) | 173,800 |
28 Nov 2002 | USD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 9.91 | 10.35 | 9.83 | 10.3 | 10.3 | +0.89 (+9.46%) | 411,600 |
26 Nov 2002 | USD | 9.98 | 9.98 | 9.38 | 9.41 | 9.41 | -0.79 (-7.75%) | 439,500 |
25 Nov 2002 | USD | 9.94 | 10.24 | 9.93 | 10.2 | 10.2 | +0.03 (+0.29%) | 719,900 |
22 Nov 2002 | USD | 9.82 | 10.38 | 9.82 | 10.17 | 10.17 | -0.24 (-2.31%) | 541,100 |
21 Nov 2002 | USD | 9.8 | 10.59 | 9.8 | 10.41 | 10.41 | +1.23 (+13.40%) | 894,000 |
20 Nov 2002 | USD | 8.57 | 9.22 | 8.56 | 9.18 | 9.18 | +0.43 (+4.91%) | 417,700 |
19 Nov 2002 | USD | 8.85 | 8.96 | 8.7 | 8.75 | 8.75 | -0.06 (-0.68%) | 333,300 |
18 Nov 2002 | USD | 9.25 | 9.25 | 8.81 | 8.81 | 8.81 | -0.09 (-1.01%) | 667,600 |
15 Nov 2002 | USD | 8.61 | 9 | 8.48 | 8.9 | 8.9 | +0.2 (+2.30%) | 381,700 |
14 Nov 2002 | USD | 8.49 | 8.74 | 8.39 | 8.7 | 8.7 | +0.69 (+8.61%) | 473,400 |
13 Nov 2002 | USD | 7.8 | 8.25 | 7.7 | 8.01 | 8.01 | -0.43 (-5.09%) | 420,800 |
12 Nov 2002 | USD | 8.21 | 8.77 | 7.9 | 8.44 | 8.44 | +0.29 (+3.56%) | 978,500 |
11 Nov 2002 | USD | 8.4 | 8.54 | 8.1 | 8.15 | 8.15 | -1.36 (-14.30%) | 678,300 |
8 Nov 2002 | USD | 9.75 | 10.15 | 9.35 | 9.51 | 9.51 | -0.81 (-7.85%) | 1,245,400 |
7 Nov 2002 | USD | 10.93 | 10.93 | 10.21 | 10.32 | 10.32 | -1.26 (-10.88%) | 469,300 |
6 Nov 2002 | USD | 11.54 | 11.65 | 11.19 | 11.58 | 11.58 | +0.04 (+0.35%) | 677,700 |