Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2003 | USD | 10.2 | 10.71 | 10.15 | 10.71 | 10.71 | +0.61 (+6.04%) | 18,700 |
1 Jan 2003 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 10.17 | 10.28 | 9.97 | 10.1 | 10.1 | 0.0 (0.0%) | 81,200 |
30 Dec 2002 | USD | 10.13 | 10.15 | 10.1 | 10.1 | 10.1 | -0.03 (-0.30%) | 34,700 |
27 Dec 2002 | USD | 10.45 | 10.45 | 10.12 | 10.13 | 10.13 | -0.32 (-3.06%) | 11,900 |
26 Dec 2002 | USD | 10.33 | 10.45 | 10.31 | 10.45 | 10.45 | +0.12 (+1.16%) | 11,600 |
25 Dec 2002 | USD | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 10.47 | 10.54 | 10.3 | 10.33 | 10.33 | -0.17 (-1.62%) | 7,100 |
23 Dec 2002 | USD | 10.25 | 10.58 | 10.25 | 10.5 | 10.5 | +0.33 (+3.24%) | 21,000 |
20 Dec 2002 | USD | 10.12 | 10.3 | 10.1 | 10.17 | 10.17 | -0.02 (-0.20%) | 63,100 |
19 Dec 2002 | USD | 10.25 | 10.42 | 10.08 | 10.19 | 10.19 | +0.03 (+0.30%) | 41,000 |
18 Dec 2002 | USD | 10.18 | 10.25 | 10 | 10.16 | 10.16 | +0.03 (+0.30%) | 25,800 |
17 Dec 2002 | USD | 10.12 | 10.3 | 10.03 | 10.13 | 10.13 | 0.0 (0.0%) | 43,600 |
16 Dec 2002 | USD | 10.24 | 10.24 | 10.01 | 10.13 | 10.13 | -0.11 (-1.07%) | 26,700 |
13 Dec 2002 | USD | 9.9 | 10.24 | 9.87 | 10.24 | 10.24 | +0.24 (+2.40%) | 29,200 |
12 Dec 2002 | USD | 9.95 | 10.15 | 9.93 | 10 | 10 | +0.09 (+0.91%) | 98,400 |
11 Dec 2002 | USD | 10.15 | 10.2 | 9.7 | 9.91 | 9.91 | -0.19 (-1.88%) | 56,300 |
10 Dec 2002 | USD | 10.25 | 10.31 | 10 | 10.1 | 10.1 | -0.09 (-0.88%) | 35,200 |
9 Dec 2002 | USD | 10.37 | 10.47 | 10.12 | 10.19 | 10.19 | -0.17 (-1.64%) | 42,300 |
6 Dec 2002 | USD | 10.15 | 10.48 | 10.05 | 10.36 | 10.36 | +0.15 (+1.47%) | 46,200 |
5 Dec 2002 | USD | 10.6 | 10.6 | 10.1 | 10.21 | 10.21 | -0.32 (-3.04%) | 30,000 |
4 Dec 2002 | USD | 10.9 | 10.9 | 10.3 | 10.53 | 10.53 | -0.37 (-3.39%) | 47,700 |
3 Dec 2002 | USD | 11.38 | 11.4 | 10.9 | 10.9 | 10.9 | -0.53 (-4.64%) | 19,500 |
2 Dec 2002 | USD | 11.35 | 11.65 | 11.35 | 11.43 | 11.43 | -0.02 (-0.17%) | 31,900 |
29 Nov 2002 | USD | 11.3 | 11.59 | 11.3 | 11.45 | 11.45 | +0.18 (+1.60%) | 17,400 |
28 Nov 2002 | USD | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 10.26 | 11.33 | 10.03 | 11.27 | 11.27 | +1.11 (+10.93%) | 58,000 |
26 Nov 2002 | USD | 11.03 | 11.04 | 10.13 | 10.16 | 10.16 | -0.86 (-7.80%) | 60,500 |
25 Nov 2002 | USD | 11.37 | 11.4 | 10.71 | 11.02 | 11.02 | -0.45 (-3.92%) | 68,800 |
22 Nov 2002 | USD | 10.5 | 11.98 | 10.5 | 11.47 | 11.47 | +1.27 (+12.45%) | 153,400 |