Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2002 | USD | 17.65 | 18.1 | 17.13 | 17.9 | 5.9667 | +0.4 (+2.29%) | 97,800 |
2 Dec 2002 | USD | 17.5 | 18.04 | 16.75 | 17.5 | 5.8333 | -0.09 (-0.51%) | 170,100 |
29 Nov 2002 | USD | 17.6 | 18 | 17 | 17.59 | 5.8633 | -0.08 (-0.45%) | 70,875 |
28 Nov 2002 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 5.89 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 17.1 | 17.92 | 16.89 | 17.67 | 5.89 | +0.67 (+3.94%) | 279,900 |
26 Nov 2002 | USD | 18.31 | 19.37 | 16.7 | 17 | 5.6667 | -1.47 (-7.96%) | 229,200 |
25 Nov 2002 | USD | 17.58 | 18.47 | 17.35 | 18.47 | 6.1567 | +0.87 (+4.94%) | 513,000 |
22 Nov 2002 | USD | 17.4 | 17.6 | 16.54 | 17.6 | 5.8667 | +0.3 (+1.73%) | 123,900 |
21 Nov 2002 | USD | 16.87 | 18.05 | 16.87 | 17.3 | 5.7667 | +0.12 (+0.70%) | 249,210 |
20 Nov 2002 | USD | 16.41 | 17.24 | 16.151 | 17.18 | 5.7267 | +1.02 (+6.31%) | 592,800 |
19 Nov 2002 | USD | 18.07 | 18.07 | 16.16 | 16.16 | 5.3867 | -1.84 (-10.22%) | 315,600 |
18 Nov 2002 | USD | 17.99 | 18.75 | 17.45 | 18 | 6 | +0.689 (+3.98%) | 419,400 |
15 Nov 2002 | USD | 17.05 | 17.62 | 17 | 17.311 | 5.7703 | +0.312 (+1.84%) | 234,300 |
14 Nov 2002 | USD | 16.35 | 17.3 | 16.25 | 16.999 | 5.6663 | +0.699 (+4.29%) | 655,350 |
13 Nov 2002 | USD | 15.68 | 16.5 | 15.6 | 16.3 | 5.4333 | +0.44 (+2.77%) | 305,700 |
12 Nov 2002 | USD | 16.5 | 16.5 | 15.55 | 15.86 | 5.2867 | -0.54 (-3.29%) | 750,900 |
11 Nov 2002 | USD | 15.3 | 16.75 | 15.14 | 16.4 | 5.4667 | +0.95 (+6.15%) | 1,702,680 |
8 Nov 2002 | USD | 14.75 | 16.34 | 14.75 | 15.45 | 5.15 | 0.0 (0.0%) | 7,480,500 |