Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2002 | USD | 10.95 | 11.16 | 10.88 | 11.08 | 11.08 | -0.07 (-0.63%) | 30,700 |
10 Dec 2002 | USD | 11 | 11.2 | 11 | 11.15 | 11.15 | +0.3 (+2.76%) | 56,800 |
9 Dec 2002 | USD | 11.14 | 11.22 | 10.82 | 10.85 | 10.85 | -0.27 (-2.43%) | 10,100 |
6 Dec 2002 | USD | 11.1 | 11.19 | 11 | 11.12 | 11.12 | -0.13 (-1.16%) | 39,900 |
5 Dec 2002 | USD | 11.62 | 11.62 | 11 | 11.25 | 11.25 | -0.02 (-0.18%) | 23,600 |
4 Dec 2002 | USD | 11.3 | 11.53 | 11.2 | 11.27 | 11.27 | -0.48 (-4.09%) | 37,200 |
3 Dec 2002 | USD | 11.75 | 11.77 | 11.63 | 11.75 | 11.75 | -0.49 (-4.01%) | 92,200 |
2 Dec 2002 | USD | 12.37 | 12.38 | 12.05 | 12.2404 | 12.2404 | +0.39 (+3.29%) | 178,400 |
29 Nov 2002 | USD | 12.11 | 12.2 | 11.85 | 11.85 | 11.85 | +0.52 (+4.59%) | 78,400 |
28 Nov 2002 | USD | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 11.25 | 11.65 | 11.21 | 11.33 | 11.33 | +0.38 (+3.47%) | 96,500 |
26 Nov 2002 | USD | 11.05 | 11.05 | 10.9 | 10.95 | 10.95 | -0.25 (-2.23%) | 47,200 |
25 Nov 2002 | USD | 11.01 | 11.2 | 10.87 | 11.2 | 11.2 | +0.4 (+3.70%) | 31,100 |
22 Nov 2002 | USD | 11 | 11.04 | 10.75 | 10.8 | 10.8 | -0.15 (-1.37%) | 47,700 |
21 Nov 2002 | USD | 10.88 | 10.95 | 10.64 | 10.95 | 10.95 | +0.47 (+4.48%) | 207,300 |
20 Nov 2002 | USD | 10.4 | 10.5 | 10.3 | 10.48 | 10.48 | +0.09 (+0.87%) | 73,900 |
19 Nov 2002 | USD | 10.33 | 10.55 | 10.28 | 10.39 | 10.39 | +0.01 (+0.10%) | 48,100 |
18 Nov 2002 | USD | 10.55 | 10.57 | 10.34 | 10.38 | 10.38 | -0.27 (-2.54%) | 38,500 |
15 Nov 2002 | USD | 10.32 | 10.68 | 10.24 | 10.65 | 10.65 | +0.12 (+1.14%) | 173,600 |
14 Nov 2002 | USD | 10.35 | 10.55 | 10.35 | 10.53 | 10.53 | +0.42 (+4.15%) | 117,000 |
13 Nov 2002 | USD | 10.1 | 10.24 | 10.05 | 10.11 | 10.11 | -0.04 (-0.39%) | 134,200 |
12 Nov 2002 | USD | 10.13 | 10.25 | 10.05 | 10.15 | 10.15 | +0.06 (+0.59%) | 63,100 |
11 Nov 2002 | USD | 10.25 | 10.34 | 10.08 | 10.09 | 10.09 | -0.48 (-4.54%) | 30,100 |
8 Nov 2002 | USD | 10.61 | 10.82 | 10.25 | 10.57 | 10.57 | -0.2 (-1.86%) | 232,900 |
7 Nov 2002 | USD | 10.79 | 11 | 10.55 | 10.77 | 10.77 | +0.01 (+0.09%) | 137,800 |
6 Nov 2002 | USD | 10.65 | 10.8 | 10.4 | 10.76 | 10.76 | +0.21 (+1.99%) | 46,700 |
5 Nov 2002 | USD | 10.62 | 10.69 | 10.25 | 10.55 | 10.55 | +0.01 (+0.09%) | 101,000 |
4 Nov 2002 | USD | 10.5 | 10.68 | 10.44 | 10.54 | 10.54 | +0.25 (+2.43%) | 60,200 |
1 Nov 2002 | USD | 10.28 | 10.4 | 9.96 | 10.29 | 10.29 | -0.06 (-0.58%) | 115,500 |
31 Oct 2002 | USD | 10.32 | 10.59 | 10.2 | 10.35 | 10.35 | +0.34 (+3.40%) | 60,900 |