Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2002 | USD | 6.63 | 6.84 | 6.63 | 6.77 | 1.6925 | +0.12 (+1.80%) | 271,200 |
16 Dec 2002 | USD | 6.57 | 6.7 | 6.5 | 6.65 | 1.6625 | +0.09 (+1.37%) | 257,000 |
13 Dec 2002 | USD | 6.85 | 6.85 | 6.4 | 6.56 | 1.64 | -0.32 (-4.65%) | 292,000 |
12 Dec 2002 | USD | 7 | 7 | 6.88 | 6.88 | 1.72 | -0.12 (-1.71%) | 201,000 |
11 Dec 2002 | USD | 6.95 | 7 | 6.85 | 7 | 1.75 | 0.0 (0.0%) | 199,800 |
10 Dec 2002 | USD | 7.05 | 7.35 | 6.96 | 7 | 1.75 | -0.05 (-0.71%) | 679,000 |
9 Dec 2002 | USD | 7.55 | 7.55 | 6.55 | 7.05 | 1.7625 | -0.56 (-7.36%) | 536,600 |
6 Dec 2002 | USD | 7.55 | 7.9 | 7.49 | 7.61 | 1.9025 | +0.01 (+0.13%) | 478,800 |
5 Dec 2002 | USD | 7.3 | 7.61 | 7.15 | 7.6 | 1.9 | +0.36 (+4.97%) | 2,125,600 |
4 Dec 2002 | USD | 7.25 | 7.27 | 6.64 | 7.24 | 1.81 | -0.11 (-1.50%) | 850,400 |
3 Dec 2002 | USD | 7.38 | 7.5 | 7.15 | 7.35 | 1.8375 | -0.03 (-0.41%) | 699,600 |
2 Dec 2002 | USD | 6.95 | 7.75 | 6.95 | 7.38 | 1.845 | +0.58 (+8.53%) | 934,600 |
29 Nov 2002 | USD | 6.86 | 6.89 | 6.7 | 6.8 | 1.7 | -0.06 (-0.87%) | 265,000 |
28 Nov 2002 | USD | 6.86 | 6.86 | 6.86 | 6.86 | 1.715 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 6.6 | 7.35 | 6.6 | 6.86 | 1.715 | +0.31 (+4.73%) | 1,055,200 |
26 Nov 2002 | USD | 6.14 | 6.81 | 6.11 | 6.55 | 1.6375 | +0.41 (+6.68%) | 574,800 |
25 Nov 2002 | USD | 5.93 | 6.15 | 5.93 | 6.14 | 1.535 | +0.23 (+3.89%) | 766,200 |
22 Nov 2002 | USD | 5.55 | 6.1 | 5.4 | 5.91 | 1.4775 | +0.31 (+5.54%) | 1,314,200 |
21 Nov 2002 | USD | 5.68 | 5.73 | 5.55 | 5.6 | 1.4 | -0.02 (-0.36%) | 420,600 |
20 Nov 2002 | USD | 5.44 | 5.81 | 5.44 | 5.62 | 1.405 | +0.18 (+3.31%) | 327,600 |
19 Nov 2002 | USD | 5.41 | 5.51 | 5.41 | 5.44 | 1.36 | +0.04 (+0.74%) | 338,800 |
18 Nov 2002 | USD | 5.47 | 5.61 | 5.39 | 5.4 | 1.35 | -0.05 (-0.92%) | 319,600 |
15 Nov 2002 | USD | 5.38 | 5.52 | 5.28 | 5.45 | 1.3625 | +0.07 (+1.30%) | 430,400 |
14 Nov 2002 | USD | 5.52 | 5.61 | 5.36 | 5.38 | 1.345 | -0.04 (-0.74%) | 320,200 |
13 Nov 2002 | USD | 5.62 | 5.65 | 5.31 | 5.42 | 1.355 | -0.23 (-4.07%) | 678,800 |
12 Nov 2002 | USD | 4.9 | 5.65 | 4.8 | 5.65 | 1.4125 | +0.75 (+15.31%) | 551,400 |
11 Nov 2002 | USD | 5.65 | 5.65 | 4.75 | 4.9 | 1.225 | -0.75 (-13.27%) | 801,200 |
8 Nov 2002 | USD | 5.7 | 5.7 | 5.52 | 5.65 | 1.4125 | -0.05 (-0.88%) | 484,800 |
7 Nov 2002 | USD | 5.68 | 5.77 | 5.54 | 5.7 | 1.425 | -0.02 (-0.35%) | 465,600 |
6 Nov 2002 | USD | 5.74 | 5.9 | 5.7 | 5.72 | 1.43 | -0.03 (-0.52%) | 1,298,800 |