Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2002 | USD | 19.15 | 19.33 | 19.14 | 19.25 | 19.25 | +0.2 (+1.05%) | 49,400 |
29 Nov 2002 | USD | 19.2 | 19.33 | 19.05 | 19.05 | 19.05 | -0.65 (-3.30%) | 25,900 |
28 Nov 2002 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 18.95 | 19.7 | 18.95 | 19.7 | 19.7 | +0.8 (+4.23%) | 31,900 |
26 Nov 2002 | USD | 18.9 | 19.16 | 18.9 | 18.9 | 18.9 | -0.1 (-0.53%) | 49,600 |
25 Nov 2002 | USD | 18.98 | 19.26 | 18.98 | 19 | 19 | +0.1 (+0.53%) | 38,100 |
22 Nov 2002 | USD | 18.95 | 18.95 | 18.84 | 18.9 | 18.9 | -0.25 (-1.31%) | 22,300 |
21 Nov 2002 | USD | 18.8 | 19.15 | 18.8 | 19.15 | 19.15 | -0.2 (-1.03%) | 41,700 |
20 Nov 2002 | USD | 18.86 | 19.35 | 18.76 | 19.35 | 19.35 | +0.5 (+2.65%) | 58,000 |
19 Nov 2002 | USD | 19.02 | 19.08 | 18.85 | 18.85 | 18.85 | -0.16 (-0.84%) | 12,000 |
18 Nov 2002 | USD | 18.88 | 19.15 | 18.85 | 19.01 | 19.01 | +0.21 (+1.12%) | 16,300 |
15 Nov 2002 | USD | 19.07 | 19.14 | 18.8 | 18.8 | 18.8 | -0.39 (-2.03%) | 23,900 |
14 Nov 2002 | USD | 19.05 | 19.2 | 19.05 | 19.19 | 19.19 | +0.04 (+0.21%) | 28,800 |
13 Nov 2002 | USD | 19.4 | 19.45 | 19.1 | 19.15 | 19.15 | -0.43 (-2.20%) | 23,700 |
12 Nov 2002 | USD | 19.25 | 19.58 | 19.1 | 19.58 | 19.58 | +0.45 (+2.35%) | 65,000 |
11 Nov 2002 | USD | 19.21 | 19.21 | 19.06 | 19.13 | 19.13 | +0.13 (+0.68%) | 17,900 |
8 Nov 2002 | USD | 19.15 | 19.15 | 18.91 | 19 | 19 | +0.35 (+1.88%) | 25,900 |
7 Nov 2002 | USD | 19.1 | 19.13 | 18.65 | 18.65 | 18.65 | +0.03 (+0.16%) | 45,100 |
6 Nov 2002 | USD | 18.7 | 18.7 | 18.45 | 18.62 | 18.62 | +0.22 (+1.20%) | 113,500 |
5 Nov 2002 | USD | 18.75 | 18.78 | 18.4 | 18.4 | 18.4 | -0.51 (-2.70%) | 79,800 |
4 Nov 2002 | USD | 18.9 | 18.97 | 18.9 | 18.91 | 18.91 | +0.11 (+0.59%) | 75,200 |
1 Nov 2002 | USD | 18.6 | 18.9 | 18.6 | 18.8 | 18.8 | +0.02 (+0.11%) | 56,900 |
31 Oct 2002 | USD | 18.8 | 19.05 | 18.78 | 18.78 | 18.78 | -0.22 (-1.16%) | 33,400 |
30 Oct 2002 | USD | 19 | 19.07 | 18.8 | 19 | 19 | +0.39 (+2.10%) | 76,700 |
29 Oct 2002 | USD | 18.77 | 18.92 | 18.58 | 18.61 | 18.61 | -0.44 (-2.31%) | 121,700 |
28 Oct 2002 | USD | 19.35 | 19.42 | 18.93 | 19.05 | 19.05 | -0.15 (-0.78%) | 69,700 |
25 Oct 2002 | USD | 19.5 | 19.5 | 19.02 | 19.2 | 19.2 | +0.14 (+0.73%) | 42,100 |
24 Oct 2002 | USD | 18.98 | 19.23 | 18.91 | 19.06 | 19.06 | +0.04 (+0.21%) | 62,600 |
23 Oct 2002 | USD | 18.97 | 19.05 | 18.9 | 19.02 | 19.02 | +0.12 (+0.63%) | 143,000 |
22 Oct 2002 | USD | 18.97 | 19.05 | 18.82 | 18.9 | 18.9 | -0.9 (-4.55%) | 87,900 |