Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | USD | 3.24 | 3.44 | 3.16 | 3.37 | 3.37 | +0.07 (+2.12%) | 207,300 |
12 Dec 2002 | USD | 3.34 | 3.34 | 3.21 | 3.3 | 3.3 | +0.02 (+0.61%) | 148,000 |
11 Dec 2002 | USD | 3.2 | 3.35 | 3.16 | 3.28 | 3.28 | +0.28 (+9.33%) | 256,600 |
10 Dec 2002 | USD | 2.97 | 3.05 | 2.91 | 3 | 3 | +0.07 (+2.39%) | 110,800 |
9 Dec 2002 | USD | 3.07 | 3.1 | 2.91 | 2.93 | 2.93 | -0.12 (-3.93%) | 216,300 |
6 Dec 2002 | USD | 2.8 | 3.11 | 2.8 | 3.05 | 3.05 | +0.1 (+3.39%) | 211,700 |
5 Dec 2002 | USD | 3.29 | 3.3 | 2.68 | 2.95 | 2.95 | -0.24 (-7.52%) | 641,700 |
4 Dec 2002 | USD | 3.18 | 3.19 | 3.1 | 3.19 | 3.19 | -0.14 (-4.20%) | 484,700 |
3 Dec 2002 | USD | 3.32 | 3.4 | 3.31 | 3.33 | 3.33 | -0.21 (-5.93%) | 210,800 |
2 Dec 2002 | USD | 3.55 | 3.59 | 3.49 | 3.54 | 3.54 | +0.14 (+4.12%) | 251,700 |
29 Nov 2002 | USD | 3.38 | 3.42 | 3.31 | 3.4 | 3.4 | +0.27 (+8.63%) | 143,700 |
28 Nov 2002 | USD | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 3.05 | 3.18 | 3.05 | 3.13 | 3.13 | +0.18 (+6.10%) | 169,100 |
26 Nov 2002 | USD | 3.05 | 3.05 | 2.88 | 2.95 | 2.95 | -0.22 (-6.94%) | 393,300 |
25 Nov 2002 | USD | 3.21 | 3.25 | 3.14 | 3.17 | 3.17 | +0.19 (+6.38%) | 737,000 |
22 Nov 2002 | USD | 3 | 3.13 | 2.98 | 2.98 | 2.98 | +0.15 (+5.30%) | 734,600 |
21 Nov 2002 | USD | 2.71 | 2.83 | 2.71 | 2.83 | 2.83 | +0.22 (+8.43%) | 387,200 |
20 Nov 2002 | USD | 2.54 | 2.65 | 2.52 | 2.61 | 2.61 | +0.07 (+2.76%) | 180,700 |
19 Nov 2002 | USD | 2.54 | 2.56 | 2.47 | 2.54 | 2.54 | -0.02 (-0.78%) | 368,900 |
18 Nov 2002 | USD | 2.52 | 2.58 | 2.51 | 2.56 | 2.56 | +0.21 (+8.94%) | 466,200 |
15 Nov 2002 | USD | 2.27 | 2.35 | 2.24 | 2.35 | 2.35 | +0.18 (+8.29%) | 239,400 |
14 Nov 2002 | USD | 2.12 | 2.19 | 2.1 | 2.17 | 2.17 | +0.21 (+10.71%) | 203,500 |
13 Nov 2002 | USD | 1.97 | 2 | 1.87 | 1.96 | 1.96 | -0.09 (-4.39%) | 173,000 |
12 Nov 2002 | USD | 2 | 2.07 | 1.98 | 2.05 | 2.05 | 0.0 (0.0%) | 258,400 |
11 Nov 2002 | USD | 2.14 | 2.15 | 1.95 | 2.05 | 2.05 | -0.2 (-8.89%) | 701,900 |
8 Nov 2002 | USD | 2.17 | 2.28 | 2.11 | 2.25 | 2.25 | +0.22 (+10.84%) | 686,000 |
7 Nov 2002 | USD | 2.04 | 2.1 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 521,300 |
6 Nov 2002 | USD | 2.03 | 2.1 | 1.92 | 2.1 | 2.1 | +0.36 (+20.69%) | 931,900 |
5 Nov 2002 | USD | 1.75 | 1.79 | 1.69 | 1.74 | 1.74 | +0.09 (+5.45%) | 856,200 |
4 Nov 2002 | USD | 1.62 | 1.74 | 1.59 | 1.65 | 1.65 | +0.25 (+17.86%) | 1,399,500 |