Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | USD | 13.3 | 13.65 | 13.21 | 13.25 | 3.3125 | 0.0 (0.0%) | 2,333,600 |
12 Dec 2002 | USD | 13.25 | 13.65 | 13.11 | 13.25 | 3.3125 | +0.2 (+1.53%) | 4,192,400 |
11 Dec 2002 | USD | 12.9 | 13.15 | 12.74 | 13.05 | 3.2625 | +0.29 (+2.27%) | 4,051,600 |
10 Dec 2002 | USD | 12.9 | 12.94 | 12.58 | 12.76 | 3.19 | -0.08 (-0.62%) | 2,112,400 |
9 Dec 2002 | USD | 12.77 | 13 | 12.65 | 12.84 | 3.21 | -0.4 (-3.02%) | 5,134,800 |
6 Dec 2002 | USD | 12.9 | 13.25 | 12.9 | 13.24 | 3.31 | +0.53 (+4.17%) | 7,890,800 |
5 Dec 2002 | USD | 13.03 | 13.03 | 12.67 | 12.71 | 3.1775 | -0.4 (-3.05%) | 3,888,800 |
4 Dec 2002 | USD | 13.2 | 13.3 | 13.1 | 13.11 | 3.2775 | -0.29 (-2.16%) | 2,717,200 |
3 Dec 2002 | USD | 13.28 | 13.49 | 13.25 | 13.4 | 3.35 | -0.2 (-1.47%) | 4,411,200 |
2 Dec 2002 | USD | 13.45 | 13.65 | 13.25 | 13.6 | 3.4 | +0.5 (+3.82%) | 5,722,800 |
29 Nov 2002 | USD | 13.04 | 13.18 | 13.01 | 13.1 | 3.275 | +0.06 (+0.46%) | 1,525,600 |
28 Nov 2002 | USD | 13.04 | 13.04 | 13.04 | 13.04 | 3.26 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 12.94 | 13.12 | 12.89 | 13.04 | 3.26 | +0.17 (+1.32%) | 3,887,200 |
26 Nov 2002 | USD | 13.35 | 13.35 | 12.8 | 12.87 | 3.2175 | -0.63 (-4.67%) | 4,610,800 |
25 Nov 2002 | USD | 14.15 | 14.15 | 13.48 | 13.5 | 3.375 | -0.43 (-3.09%) | 3,925,600 |
22 Nov 2002 | USD | 13.7 | 14.1 | 13.7 | 13.93 | 3.4825 | -0.3 (-2.11%) | 2,786,400 |
21 Nov 2002 | USD | 14.15 | 14.4 | 14 | 14.23 | 3.5575 | +0.23 (+1.64%) | 3,814,400 |
20 Nov 2002 | USD | 13.5 | 14.18 | 13.4 | 14 | 3.5 | +0.4 (+2.94%) | 3,926,000 |
19 Nov 2002 | USD | 13.79 | 13.79 | 13.35 | 13.6 | 3.4 | -0.19 (-1.38%) | 4,207,200 |
18 Nov 2002 | USD | 13.72 | 13.94 | 13.5 | 13.79 | 3.4475 | +0.27 (+2.00%) | 3,750,800 |
15 Nov 2002 | USD | 13.15 | 13.58 | 13.11 | 13.52 | 3.38 | +0.36 (+2.74%) | 2,716,400 |
14 Nov 2002 | USD | 12.76 | 13.24 | 12.5 | 13.16 | 3.29 | +0.41 (+3.22%) | 4,667,200 |
13 Nov 2002 | USD | 12.5 | 12.85 | 12.35 | 12.75 | 3.1875 | -0.06 (-0.47%) | 3,234,400 |
12 Nov 2002 | USD | 12.83 | 13 | 12.6 | 12.81 | 3.2025 | -0.37 (-2.81%) | 3,759,200 |
11 Nov 2002 | USD | 13.25 | 13.65 | 13.05 | 13.18 | 3.295 | +0.41 (+3.21%) | 2,221,600 |
8 Nov 2002 | USD | 13.25 | 13.44 | 12.75 | 12.77 | 3.1925 | -0.04 (-0.31%) | 2,824,000 |
7 Nov 2002 | USD | 12.5 | 12.88 | 12.3 | 12.81 | 3.2025 | +0.24 (+1.91%) | 3,194,000 |
6 Nov 2002 | USD | 12.78 | 12.78 | 12.2 | 12.57 | 3.1425 | -0.26 (-2.03%) | 2,764,000 |
5 Nov 2002 | USD | 12.98 | 13.16 | 12.77 | 12.83 | 3.2075 | -0.21 (-1.61%) | 2,807,200 |
4 Nov 2002 | USD | 13.85 | 14.25 | 12.97 | 13.04 | 3.26 | -0.41 (-3.05%) | 7,386,800 |