Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2002 | USD | 12.77 | 12.81 | 12.62 | 12.75 | 12.75 | 0.0 (0.0%) | 281,400 |
9 Dec 2002 | USD | 12.8 | 12.9 | 12.65 | 12.75 | 12.75 | -0.15 (-1.16%) | 149,800 |
6 Dec 2002 | USD | 12.9 | 12.98 | 12.71 | 12.9 | 12.9 | -0.29 (-2.20%) | 195,700 |
5 Dec 2002 | USD | 13.38 | 13.44 | 13.15 | 13.19 | 13.19 | -0.25 (-1.86%) | 65,400 |
4 Dec 2002 | USD | 13.48 | 13.48 | 13.26 | 13.44 | 13.44 | +0.18 (+1.36%) | 165,700 |
3 Dec 2002 | USD | 13.22 | 13.29 | 13.15 | 13.26 | 13.26 | +0.17 (+1.30%) | 296,000 |
2 Dec 2002 | USD | 13.35 | 13.49 | 13.06 | 13.09 | 13.09 | +0.09 (+0.69%) | 274,800 |
29 Nov 2002 | USD | 12.8 | 13.04 | 12.76 | 13 | 13 | +0.25 (+1.96%) | 98,800 |
28 Nov 2002 | USD | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 12.69 | 12.95 | 12.63 | 12.75 | 12.75 | +0.15 (+1.19%) | 200,800 |
26 Nov 2002 | USD | 12.73 | 12.83 | 12.54 | 12.6 | 12.6 | -0.4 (-3.08%) | 78,100 |
25 Nov 2002 | USD | 12.8 | 13 | 12.62 | 13 | 13 | +0.2 (+1.56%) | 102,800 |
22 Nov 2002 | USD | 12.6 | 12.88 | 12.57 | 12.8 | 12.8 | +0.35 (+2.81%) | 118,800 |
21 Nov 2002 | USD | 12.33 | 12.46 | 12.11 | 12.45 | 12.45 | +0.07 (+0.57%) | 284,500 |
20 Nov 2002 | USD | 12.2 | 12.41 | 12.14 | 12.38 | 12.38 | +0.04 (+0.32%) | 119,900 |
19 Nov 2002 | USD | 12.42 | 12.55 | 12.3 | 12.34 | 12.34 | -0.07 (-0.56%) | 139,200 |
18 Nov 2002 | USD | 12.12 | 12.68 | 12.1 | 12.41 | 12.41 | +0.34 (+2.82%) | 186,700 |
15 Nov 2002 | USD | 12.05 | 12.27 | 12.05 | 12.07 | 12.07 | +0.05 (+0.42%) | 73,700 |
14 Nov 2002 | USD | 11.72 | 12.25 | 11.72 | 12.02 | 12.02 | +0.34 (+2.91%) | 115,500 |
13 Nov 2002 | USD | 11.7 | 11.71 | 11.52 | 11.68 | 11.68 | -0.07 (-0.60%) | 75,800 |
12 Nov 2002 | USD | 11.45 | 11.75 | 11.42 | 11.75 | 11.75 | +0.38 (+3.34%) | 48,200 |
11 Nov 2002 | USD | 11.67 | 11.67 | 11.3 | 11.37 | 11.37 | -0.34 (-2.90%) | 25,500 |
8 Nov 2002 | USD | 11.65 | 11.9 | 11.55 | 11.71 | 11.71 | -0.14 (-1.18%) | 51,600 |
7 Nov 2002 | USD | 12.05 | 12.05 | 11.65 | 11.85 | 11.85 | -0.41 (-3.34%) | 71,400 |
6 Nov 2002 | USD | 11.85 | 12.27 | 11.82 | 12.26 | 12.26 | +0.41 (+3.46%) | 76,800 |
5 Nov 2002 | USD | 11.7 | 11.95 | 11.69 | 11.85 | 11.85 | -0.05 (-0.42%) | 85,700 |
4 Nov 2002 | USD | 11.88 | 12 | 11.85 | 11.9 | 11.9 | +0.05 (+0.42%) | 203,900 |
1 Nov 2002 | USD | 11.7 | 11.85 | 11.62 | 11.85 | 11.85 | -0.41 (-3.34%) | 342,300 |
31 Oct 2002 | USD | 11.72 | 12.26 | 11.65 | 12.26 | 12.26 | +0.55 (+4.70%) | 160,400 |
30 Oct 2002 | USD | 11.74 | 11.83 | 11.45 | 11.71 | 11.71 | -0.06 (-0.51%) | 356,500 |