Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2002 | USD | 6.2 | 6.39 | 6.05 | 6.09 | 18.27 | -0.29 (-4.55%) | 5,433 |
17 Dec 2002 | USD | 6.3 | 6.38 | 6.28 | 6.38 | 19.14 | +0.079 (+1.25%) | 6,567 |
16 Dec 2002 | USD | 6.21 | 6.34 | 6.21 | 6.301 | 18.903 | +0.091 (+1.47%) | 6,233 |
13 Dec 2002 | USD | 6.24 | 6.32 | 6.17 | 6.21 | 18.63 | +0.05 (+0.81%) | 2,100 |
12 Dec 2002 | USD | 6.31 | 6.5 | 6.16 | 6.16 | 18.48 | -0.19 (-2.99%) | 3,367 |
11 Dec 2002 | USD | 6.18 | 6.38 | 6.17 | 6.35 | 19.05 | +0.15 (+2.42%) | 3,333 |
10 Dec 2002 | USD | 6.13 | 6.3 | 6.13 | 6.2 | 18.6 | -0.119 (-1.88%) | 12,500 |
9 Dec 2002 | USD | 6.33 | 6.33 | 6.12 | 6.319 | 18.957 | -0.041 (-0.64%) | 7,233 |
6 Dec 2002 | USD | 6.55 | 6.55 | 6.33 | 6.36 | 19.08 | -0.22 (-3.34%) | 1,400 |
5 Dec 2002 | USD | 6.65 | 6.88 | 6.55 | 6.58 | 19.74 | -0.13 (-1.94%) | 7,533 |
4 Dec 2002 | USD | 6.77 | 6.94 | 6.7 | 6.71 | 20.13 | -0.14 (-2.04%) | 5,908 |
3 Dec 2002 | USD | 6.86 | 6.9 | 6.79 | 6.85 | 20.55 | -0.04 (-0.58%) | 63,567 |
2 Dec 2002 | USD | 6.98 | 7.13 | 6.87 | 6.89 | 20.67 | 0.0 (0.0%) | 6,367 |
29 Nov 2002 | USD | 6.63 | 6.98 | 6.63 | 6.89 | 20.67 | +0.34 (+5.19%) | 8,333 |
28 Nov 2002 | USD | 6.55 | 6.55 | 6.55 | 6.55 | 19.65 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 6.41 | 6.55 | 6.39 | 6.55 | 19.65 | +0.15 (+2.34%) | 6,433 |
26 Nov 2002 | USD | 6.59 | 6.7 | 6.4 | 6.4 | 19.2 | -0.31 (-4.62%) | 1,967 |
25 Nov 2002 | USD | 6.64 | 6.75 | 6.64 | 6.71 | 20.13 | +0.07 (+1.05%) | 15,900 |
22 Nov 2002 | USD | 6.84 | 6.84 | 6.64 | 6.64 | 19.92 | -0.15 (-2.21%) | 12,949 |
21 Nov 2002 | USD | 6.5 | 7.79 | 6.45 | 6.79 | 20.37 | +0.46 (+7.27%) | 48,467 |
20 Nov 2002 | USD | 6 | 6.49 | 6 | 6.33 | 18.99 | +0.43 (+7.29%) | 15,833 |
19 Nov 2002 | USD | 6 | 6 | 5.77 | 5.9 | 17.7 | -0.06 (-1.01%) | 59,000 |
18 Nov 2002 | USD | 5.66 | 5.96 | 5.66 | 5.96 | 17.88 | +0.26 (+4.56%) | 10,033 |
15 Nov 2002 | USD | 5.53 | 5.71 | 5.53 | 5.7 | 17.1 | -0.01 (-0.18%) | 4,700 |
14 Nov 2002 | USD | 5.61 | 5.72 | 5.58 | 5.71 | 17.13 | +0.16 (+2.88%) | 5,533 |
13 Nov 2002 | USD | 5.65 | 5.8 | 5.55 | 5.55 | 16.65 | -0.18 (-3.14%) | 4,700 |
12 Nov 2002 | USD | 6.001 | 6.11 | 5.73 | 5.73 | 17.19 | -0.12 (-2.05%) | 14,967 |
11 Nov 2002 | USD | 5.82 | 6.1 | 5.82 | 5.85 | 17.55 | -0.15 (-2.50%) | 13,500 |
8 Nov 2002 | USD | 6.03 | 6.09 | 5.89 | 6 | 18 | +0.16 (+2.74%) | 9,067 |
7 Nov 2002 | USD | 6.18 | 6.34 | 5.72 | 5.84 | 17.52 | -0.31 (-5.04%) | 10,710 |