Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2002 | USD | 11.75 | 11.75 | 11.65 | 11.68 | 29.2 | -0.07 (-0.60%) | 15,440 |
11 Dec 2002 | USD | 12.05 | 12.05 | 11.7 | 11.75 | 29.375 | -0.25 (-2.08%) | 11,400 |
10 Dec 2002 | USD | 12.08 | 12.08 | 12 | 12 | 30 | -0.05 (-0.41%) | 22,440 |
9 Dec 2002 | USD | 12.1 | 12.1 | 12.05 | 12.05 | 30.125 | 0.0 (0.0%) | 3,280 |
6 Dec 2002 | USD | 11.75 | 12.05 | 11.75 | 12.05 | 30.125 | +0.25 (+2.12%) | 31,240 |
5 Dec 2002 | USD | 11.66 | 11.83 | 11.65 | 11.8 | 29.5 | +0.02 (+0.17%) | 10,280 |
4 Dec 2002 | USD | 11.75 | 11.8 | 11.75 | 11.78 | 29.45 | +0.06 (+0.51%) | 4,120 |
3 Dec 2002 | USD | 11.8 | 11.83 | 11.7 | 11.72 | 29.3 | -0.16 (-1.35%) | 8,080 |
2 Dec 2002 | USD | 11.68 | 11.88 | 11.68 | 11.88 | 29.7 | +0.2 (+1.71%) | 3,520 |
29 Nov 2002 | USD | 11.65 | 11.68 | 11.65 | 11.68 | 29.2 | +0.04 (+0.34%) | 1,280 |
28 Nov 2002 | USD | 11.64 | 11.64 | 11.64 | 11.64 | 29.1 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 11.65 | 11.65 | 11.6 | 11.64 | 29.1 | -0.11 (-0.94%) | 2,840 |
26 Nov 2002 | USD | 11.75 | 11.8 | 11.75 | 11.75 | 29.375 | -0.05 (-0.42%) | 1,000 |
25 Nov 2002 | USD | 11.77 | 11.8 | 11.77 | 11.8 | 29.5 | -0.05 (-0.42%) | 4,360 |
22 Nov 2002 | USD | 11.85 | 11.85 | 11.85 | 11.85 | 29.625 | 0.0 (0.0%) | 0 |
21 Nov 2002 | USD | 11.9 | 11.9 | 11.8 | 11.85 | 29.625 | 0.0 (0.0%) | 19,880 |
20 Nov 2002 | USD | 11.23 | 11.85 | 11.1 | 11.85 | 29.625 | +0.62 (+5.52%) | 24,080 |
19 Nov 2002 | USD | 11.07 | 11.23 | 11.07 | 11.23 | 28.075 | +0.13 (+1.17%) | 1,760 |
18 Nov 2002 | USD | 11.25 | 11.25 | 10.99 | 11.1 | 27.75 | -0.15 (-1.33%) | 5,160 |
15 Nov 2002 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 28.125 | -0.03 (-0.27%) | 80 |
14 Nov 2002 | USD | 11.33 | 11.33 | 11.27 | 11.28 | 28.2 | -0.02 (-0.18%) | 1,560 |
13 Nov 2002 | USD | 11.2 | 11.3 | 11.2 | 11.3 | 28.25 | +0.15 (+1.35%) | 3,880 |
12 Nov 2002 | USD | 11.32 | 11.32 | 11.15 | 11.15 | 27.875 | -0.15 (-1.33%) | 9,640 |
11 Nov 2002 | USD | 11.43 | 11.43 | 11.3 | 11.3 | 28.25 | -0.15 (-1.31%) | 12,840 |
8 Nov 2002 | USD | 11.45 | 11.45 | 11.45 | 11.45 | 28.625 | -0.03 (-0.26%) | 400 |
7 Nov 2002 | USD | 11.4 | 11.49 | 11.35 | 11.48 | 28.7 | +0.08 (+0.70%) | 680 |
6 Nov 2002 | USD | 11.55 | 11.55 | 11.4 | 11.4 | 28.5 | -0.15 (-1.30%) | 1,400 |
5 Nov 2002 | USD | 11.56 | 11.56 | 11.54 | 11.55 | 28.875 | -0.03 (-0.26%) | 480 |
4 Nov 2002 | USD | 11.43 | 11.58 | 11.43 | 11.58 | 28.95 | +0.15 (+1.31%) | 3,120 |
1 Nov 2002 | USD | 11.45 | 11.46 | 11.4 | 11.43 | 28.575 | -0.04 (-0.35%) | 200 |