Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2003 | USD | 10.34 | 10.34 | 9.3 | 9.52 | 9.52 | -0.72 (-7.03%) | 3,488,500 |
21 Jan 2003 | USD | 10.9 | 10.98 | 10.21 | 10.24 | 10.24 | -0.56 (-5.19%) | 1,165,700 |
20 Jan 2003 | USD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 10.98 | 11 | 10.4 | 10.8 | 10.8 | -0.21 (-1.91%) | 2,000,000 |
16 Jan 2003 | USD | 10.98 | 11.1 | 10.78 | 11.01 | 11.01 | +0.24 (+2.23%) | 1,443,400 |
15 Jan 2003 | USD | 10.36 | 10.88 | 10.19 | 10.77 | 10.77 | +0.52 (+5.07%) | 2,588,100 |
14 Jan 2003 | USD | 10.23 | 10.35 | 10 | 10.25 | 10.25 | +0.02 (+0.20%) | 1,629,200 |
13 Jan 2003 | USD | 11.15 | 11.28 | 10.15 | 10.23 | 10.23 | -0.87 (-7.84%) | 2,834,700 |
10 Jan 2003 | USD | 11.5 | 11.95 | 10.7 | 11.1 | 11.1 | -1.5 (-11.90%) | 7,554,700 |
9 Jan 2003 | USD | 12.3 | 12.95 | 12.25 | 12.6 | 12.6 | +0.4 (+3.28%) | 9,600,300 |
8 Jan 2003 | USD | 12.05 | 12.24 | 11.95 | 12.2 | 12.2 | -0.05 (-0.41%) | 4,623,100 |
7 Jan 2003 | USD | 11.5 | 12.25 | 11.4 | 12.25 | 12.25 | +0.82 (+7.17%) | 6,823,500 |
6 Jan 2003 | USD | 10.9 | 11.57 | 10.85 | 11.43 | 11.43 | +0.68 (+6.33%) | 4,041,400 |
3 Jan 2003 | USD | 10.5 | 10.75 | 10.33 | 10.75 | 10.75 | +0.25 (+2.38%) | 1,716,600 |
2 Jan 2003 | USD | 10.75 | 10.76 | 10.25 | 10.5 | 10.5 | -0.23 (-2.14%) | 3,473,000 |
1 Jan 2003 | USD | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 10.3 | 10.96 | 10.3 | 10.73 | 10.73 | +0.26 (+2.48%) | 3,730,800 |
30 Dec 2002 | USD | 10.22 | 10.55 | 10 | 10.47 | 10.47 | +0.34 (+3.36%) | 2,742,800 |
27 Dec 2002 | USD | 10 | 10.13 | 9.86 | 10.13 | 10.13 | +0.1 (+1.00%) | 1,639,400 |
26 Dec 2002 | USD | 10.05 | 10.2 | 10 | 10.03 | 10.03 | -0.21 (-2.05%) | 2,019,200 |
25 Dec 2002 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 10.4 | 10.45 | 10 | 10.24 | 10.24 | -0.16 (-1.54%) | 3,302,500 |
23 Dec 2002 | USD | 10.71 | 10.71 | 10.2 | 10.4 | 10.4 | -0.41 (-3.79%) | 3,455,900 |
20 Dec 2002 | USD | 10.85 | 10.94 | 10.56 | 10.81 | 10.81 | +0.05 (+0.46%) | 2,930,900 |
19 Dec 2002 | USD | 11.15 | 11.2 | 10.71 | 10.76 | 10.76 | -0.44 (-3.93%) | 6,450,800 |
18 Dec 2002 | USD | 11.42 | 11.43 | 11.13 | 11.2 | 11.2 | -0.3 (-2.61%) | 2,152,800 |
17 Dec 2002 | USD | 11.6 | 11.78 | 11.45 | 11.5 | 11.5 | -0.11 (-0.95%) | 2,729,900 |
16 Dec 2002 | USD | 11.32 | 11.62 | 11.13 | 11.61 | 11.61 | +0.19 (+1.66%) | 3,836,400 |
13 Dec 2002 | USD | 11.1 | 11.5 | 10.95 | 11.42 | 11.42 | +0.24 (+2.15%) | 7,739,400 |
12 Dec 2002 | USD | 11.5 | 11.59 | 11.02 | 11.18 | 11.18 | -0.32 (-2.78%) | 9,195,600 |