Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2002 | USD | 6.365 | 6.47 | 6.28 | 6.46 | 1.615 | +0.165 (+2.62%) | 3,889,600 |
17 Dec 2002 | USD | 6.33 | 6.475 | 6.265 | 6.295 | 1.5737 | +0.015 (+0.24%) | 2,398,000 |
16 Dec 2002 | USD | 6.215 | 6.31 | 6.16 | 6.28 | 1.57 | +0.27 (+4.49%) | 1,436,800 |
13 Dec 2002 | USD | 6 | 6.12 | 5.97 | 6.01 | 1.5025 | +0.01 (+0.17%) | 1,155,200 |
12 Dec 2002 | USD | 5.975 | 6.115 | 5.95 | 6 | 1.5 | +0.125 (+2.13%) | 3,699,600 |
11 Dec 2002 | USD | 5.825 | 5.98 | 5.78 | 5.875 | 1.4688 | +0.075 (+1.29%) | 3,541,200 |
10 Dec 2002 | USD | 5.835 | 5.835 | 5.705 | 5.8 | 1.45 | +0.05 (+0.87%) | 1,813,600 |
9 Dec 2002 | USD | 5.815 | 5.86 | 5.75 | 5.75 | 1.4375 | -0.245 (-4.09%) | 3,745,600 |
6 Dec 2002 | USD | 6 | 6.03 | 5.95 | 5.995 | 1.4988 | +0.11 (+1.87%) | 2,315,200 |
5 Dec 2002 | USD | 5.985 | 5.985 | 5.825 | 5.885 | 1.4712 | -0.205 (-3.37%) | 1,279,600 |
4 Dec 2002 | USD | 6.05 | 6.1 | 6.025 | 6.09 | 1.5225 | -0.07 (-1.14%) | 1,918,400 |
3 Dec 2002 | USD | 6.11 | 6.215 | 6.05 | 6.16 | 1.54 | -0.06 (-0.96%) | 1,614,800 |
2 Dec 2002 | USD | 6.25 | 6.25 | 6.12 | 6.22 | 1.555 | +0.16 (+2.64%) | 2,579,200 |
29 Nov 2002 | USD | 5.97 | 6.11 | 5.97 | 6.06 | 1.515 | -0.005 (-0.08%) | 1,300,800 |
28 Nov 2002 | USD | 6.065 | 6.065 | 6.065 | 6.065 | 1.5163 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 5.985 | 6.065 | 5.965 | 6.065 | 1.5163 | +0.085 (+1.42%) | 1,689,200 |
26 Nov 2002 | USD | 6.23 | 6.23 | 5.96 | 5.98 | 1.495 | -0.275 (-4.40%) | 5,593,200 |
25 Nov 2002 | USD | 6.49 | 6.49 | 6.21 | 6.255 | 1.5637 | -0.15 (-2.34%) | 5,239,200 |
22 Nov 2002 | USD | 6.37 | 6.435 | 6.325 | 6.405 | 1.6013 | -0.17 (-2.59%) | 4,808,000 |
21 Nov 2002 | USD | 6.375 | 6.59 | 6.375 | 6.575 | 1.6438 | +0.175 (+2.73%) | 2,465,200 |
20 Nov 2002 | USD | 6.15 | 6.425 | 6.1 | 6.4 | 1.6 | +0.22 (+3.56%) | 2,400,000 |
19 Nov 2002 | USD | 6.225 | 6.25 | 6.075 | 6.18 | 1.545 | -0.07 (-1.12%) | 750,400 |
18 Nov 2002 | USD | 6.25 | 6.3 | 6.155 | 6.25 | 1.5625 | +0.14 (+2.29%) | 1,426,000 |
15 Nov 2002 | USD | 5.96 | 6.2 | 5.91 | 6.11 | 1.5275 | +0.15 (+2.52%) | 592,000 |
14 Nov 2002 | USD | 5.785 | 5.995 | 5.7 | 5.96 | 1.49 | +0.185 (+3.20%) | 1,121,200 |
13 Nov 2002 | USD | 5.78 | 5.86 | 5.64 | 5.775 | 1.4438 | -0.055 (-0.94%) | 2,724,800 |
12 Nov 2002 | USD | 5.91 | 5.94 | 5.825 | 5.83 | 1.4575 | -0.24 (-3.95%) | 1,482,800 |
11 Nov 2002 | USD | 6.4 | 6.4 | 6.005 | 6.07 | 1.5175 | +0.095 (+1.59%) | 466,800 |
8 Nov 2002 | USD | 6.1 | 6.18 | 5.91 | 5.975 | 1.4937 | +0.135 (+2.31%) | 1,868,000 |
7 Nov 2002 | USD | 5.74 | 5.89 | 5.675 | 5.84 | 1.46 | +0.095 (+1.65%) | 2,230,000 |