Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2002 | USD | 17.95 | 18.05 | 17.95 | 18 | 9 | +0.021 (+0.12%) | 3,800 |
3 Dec 2002 | USD | 17.911 | 17.979 | 17.911 | 17.979 | 8.9895 | -0.01 (-0.06%) | 600 |
2 Dec 2002 | USD | 17.95 | 18 | 17.91 | 17.989 | 8.9945 | -0.011 (-0.06%) | 5,300 |
29 Nov 2002 | USD | 17.82 | 18 | 17.81 | 18 | 9 | +0.34 (+1.93%) | 3,500 |
28 Nov 2002 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 8.83 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 8.83 | -0.02 (-0.11%) | 300 |
26 Nov 2002 | USD | 17.95 | 17.95 | 17.5 | 17.68 | 8.84 | -0.27 (-1.50%) | 2,700 |
25 Nov 2002 | USD | 17.99 | 17.99 | 17.95 | 17.95 | 8.975 | -0.03 (-0.17%) | 4,300 |
22 Nov 2002 | USD | 17.81 | 17.98 | 17.81 | 17.98 | 8.99 | +0.16 (+0.90%) | 300 |
21 Nov 2002 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 8.91 | -0.16 (-0.89%) | 1,200 |
20 Nov 2002 | USD | 17.73 | 17.98 | 17.68 | 17.98 | 8.99 | +0.25 (+1.41%) | 14,400 |
19 Nov 2002 | USD | 17.73 | 17.73 | 17.73 | 17.73 | 8.865 | -0.02 (-0.11%) | 100 |
18 Nov 2002 | USD | 17.74 | 17.75 | 17.74 | 17.75 | 8.875 | 0.0 (0.0%) | 2,200 |
15 Nov 2002 | USD | 17.72 | 17.75 | 17.712 | 17.75 | 8.875 | +0.031 (+0.17%) | 6,300 |
14 Nov 2002 | USD | 17.48 | 17.719 | 17.48 | 17.719 | 8.8595 | +0.309 (+1.77%) | 1,900 |
13 Nov 2002 | USD | 17.34 | 17.41 | 17.25 | 17.41 | 8.705 | +0.07 (+0.40%) | 4,100 |
12 Nov 2002 | USD | 17.3 | 17.34 | 17.25 | 17.34 | 8.67 | +0.09 (+0.52%) | 2,700 |
11 Nov 2002 | USD | 17.315 | 17.315 | 17.15 | 17.25 | 8.625 | -0.05 (-0.29%) | 6,500 |
8 Nov 2002 | USD | 17.25 | 17.32 | 17.15 | 17.3 | 8.65 | +0.07 (+0.41%) | 6,000 |
7 Nov 2002 | USD | 16.92 | 17.23 | 16.92 | 17.23 | 8.615 | +0.23 (+1.35%) | 1,500 |
6 Nov 2002 | USD | 17 | 17.05 | 17 | 17 | 8.5 | 0.0 (0.0%) | 2,400 |
5 Nov 2002 | USD | 17 | 17 | 17 | 17 | 8.5 | 0.0 (0.0%) | 10,600 |
4 Nov 2002 | USD | 16.96 | 17 | 16.96 | 17 | 8.5 | +0.04 (+0.24%) | 6,400 |
1 Nov 2002 | USD | 16.959 | 16.96 | 16.959 | 16.96 | 8.48 | +0.03 (+0.18%) | 1,000 |
31 Oct 2002 | USD | 16.95 | 17.01 | 16.9 | 16.93 | 8.465 | +0.219 (+1.31%) | 8,100 |
30 Oct 2002 | USD | 16.711 | 16.711 | 16.711 | 16.711 | 8.3555 | 0.0 (0.0%) | 0 |
29 Oct 2002 | USD | 16.94 | 16.94 | 16.711 | 16.711 | 8.3555 | -0.129 (-0.77%) | 4,400 |
28 Oct 2002 | USD | 16.83 | 16.84 | 16.83 | 16.84 | 8.42 | -0.12 (-0.71%) | 700 |
25 Oct 2002 | USD | 16.96 | 16.96 | 16.83 | 16.96 | 8.48 | 0.0 (0.0%) | 3,900 |
24 Oct 2002 | USD | 16.9 | 16.96 | 16.8 | 16.96 | 8.48 | +0.07 (+0.41%) | 3,200 |