Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2002 | USD | 11.5 | 11.75 | 11.09 | 11.22 | 1.122 | -0.729 (-6.10%) | 401,530 |
10 Dec 2002 | USD | 12.1 | 12.15 | 11.75 | 11.9492 | 1.1949 | -0.197 (-1.63%) | 616,220 |
9 Dec 2002 | USD | 12.25 | 12.25 | 11.95 | 12.1466 | 1.2147 | +0.123 (+1.02%) | 753,050 |
6 Dec 2002 | USD | 11.65 | 12.024 | 11.65 | 12.024 | 1.2024 | +0.299 (+2.55%) | 313,085 |
5 Dec 2002 | USD | 11.45 | 11.8 | 11.45 | 11.725 | 1.1725 | +0.165 (+1.43%) | 391,302 |
4 Dec 2002 | USD | 12 | 12 | 11.45 | 11.56 | 1.156 | -0.86 (-6.92%) | 517,098 |
3 Dec 2002 | USD | 12.5 | 12.55 | 12.25 | 12.4196 | 1.242 | -0.13 (-1.04%) | 194,871 |
2 Dec 2002 | USD | 12.52 | 12.7 | 12.45 | 12.55 | 1.255 | 0.0 (0.0%) | 232,864 |
29 Nov 2002 | USD | 12.25 | 12.7 | 12.23 | 12.55 | 1.255 | +0.613 (+5.13%) | 299,514 |
28 Nov 2002 | USD | 11.85 | 12.2 | 11.55 | 11.9375 | 1.1938 | +0.258 (+2.20%) | 261,900 |
27 Nov 2002 | USD | 12 | 12.01 | 11.5 | 11.68 | 1.168 | -0.57 (-4.65%) | 806,664 |
26 Nov 2002 | USD | 12.85 | 12.9 | 11.99 | 12.25 | 1.225 | -0.93 (-7.06%) | 818,332 |
25 Nov 2002 | USD | 13.25 | 13.25 | 12.8 | 13.18 | 1.318 | -0.07 (-0.53%) | 29,071 |
22 Nov 2002 | USD | 12.75 | 13.33 | 12.59 | 13.25 | 1.325 | +0.35 (+2.71%) | 464,150 |
21 Nov 2002 | USD | 12.65 | 12.9 | 12.44 | 12.9 | 1.29 | +0.32 (+2.54%) | 444,553 |
20 Nov 2002 | USD | 12.25 | 12.58 | 12.25 | 12.58 | 1.258 | +0.28 (+2.28%) | 227,070 |
19 Nov 2002 | USD | 12.55 | 12.55 | 12.1 | 12.3 | 1.23 | -0.3 (-2.38%) | 170,494 |
18 Nov 2002 | USD | 12.75 | 12.85 | 12.6 | 12.6 | 1.26 | -0.16 (-1.25%) | 32,500 |
15 Nov 2002 | USD | 12.45 | 13 | 12.44 | 12.76 | 1.276 | +0.42 (+3.40%) | 300,551 |
14 Nov 2002 | USD | 12.45 | 12.5 | 12.24 | 12.34 | 1.234 | -0.26 (-2.06%) | 872,211 |
13 Nov 2002 | USD | 12.55 | 12.75 | 12.45 | 12.6 | 1.26 | +0.06 (+0.48%) | 200,516 |
12 Nov 2002 | USD | 12.35 | 12.6 | 12.15 | 12.54 | 1.254 | +0.39 (+3.21%) | 314,800 |
11 Nov 2002 | USD | 12.45 | 12.5 | 12.15 | 12.15 | 1.215 | -0.45 (-3.57%) | 337,317 |
8 Nov 2002 | USD | 12.3 | 12.6 | 12.2 | 12.6 | 1.26 | +0.11 (+0.88%) | 146,765 |
7 Nov 2002 | USD | 12.52 | 12.6 | 12.35 | 12.49 | 1.249 | -0.06 (-0.48%) | 296,390 |
6 Nov 2002 | USD | 12.7 | 12.8 | 12.34 | 12.55 | 1.255 | -0.47 (-3.61%) | 774,047 |
5 Nov 2002 | USD | 13.05 | 13.1 | 12.85 | 13.02 | 1.302 | -0.47 (-3.48%) | 249,500 |
4 Nov 2002 | USD | 13.25 | 13.5 | 13.25 | 13.49 | 1.349 | +0.31 (+2.35%) | 262,298 |
1 Nov 2002 | USD | 12.95 | 13.5 | 12.76 | 13.18 | 1.318 | -0.03 (-0.23%) | 471,246 |
31 Oct 2002 | USD | 13.15 | 13.51 | 13.04 | 13.21 | 1.321 | +0.42 (+3.28%) | 819,814 |