Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | USD | 4 | 4.09 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 76,900 |
12 Dec 2002 | USD | 4 | 4.06 | 3.93 | 4.02 | 4.02 | +0.12 (+3.08%) | 198,000 |
11 Dec 2002 | USD | 3.88 | 4.04 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 68,600 |
10 Dec 2002 | USD | 4.04 | 4.08 | 3.77 | 3.95 | 3.95 | -0.09 (-2.23%) | 73,100 |
9 Dec 2002 | USD | 4.01 | 4.15 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 28,300 |
6 Dec 2002 | USD | 4.1 | 4.12 | 4 | 4.03 | 4.03 | -0.05 (-1.23%) | 43,100 |
5 Dec 2002 | USD | 4.3 | 4.5 | 4 | 4.08 | 4.08 | -0.27 (-6.21%) | 123,000 |
4 Dec 2002 | USD | 4.58 | 4.65 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 56,200 |
3 Dec 2002 | USD | 4.5 | 4.6 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 47,100 |
2 Dec 2002 | USD | 4.53 | 4.6 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 163,500 |
29 Nov 2002 | USD | 4.39 | 4.5 | 4.35 | 4.45 | 4.45 | +0.06 (+1.37%) | 25,400 |
28 Nov 2002 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 4.35 | 4.64 | 4.25 | 4.39 | 4.39 | +0.24 (+5.78%) | 118,000 |
26 Nov 2002 | USD | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 72,800 |
25 Nov 2002 | USD | 3.98 | 4.07 | 3.9 | 4 | 4 | +0.04 (+1.01%) | 127,800 |
22 Nov 2002 | USD | 3.94 | 4 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 140,800 |
21 Nov 2002 | USD | 3.98 | 3.98 | 3.8 | 3.9 | 3.9 | -0.08 (-2.01%) | 125,000 |
20 Nov 2002 | USD | 3.95 | 3.98 | 3.87 | 3.98 | 3.98 | +0.08 (+2.05%) | 71,400 |
19 Nov 2002 | USD | 3.81 | 3.97 | 3.81 | 3.9 | 3.9 | +0.13 (+3.45%) | 61,800 |
18 Nov 2002 | USD | 3.8 | 3.81 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 87,500 |
15 Nov 2002 | USD | 3.85 | 3.88 | 3.7 | 3.8 | 3.8 | -0.07 (-1.81%) | 33,500 |
14 Nov 2002 | USD | 3.87 | 3.88 | 3.75 | 3.87 | 3.87 | 0.0 (0.0%) | 29,800 |
13 Nov 2002 | USD | 3.75 | 3.89 | 3.75 | 3.87 | 3.87 | +0.12 (+3.20%) | 242,200 |
12 Nov 2002 | USD | 3.65 | 3.89 | 3.6 | 3.75 | 3.75 | +0.15 (+4.17%) | 49,300 |
11 Nov 2002 | USD | 3.4 | 3.64 | 3.4 | 3.6 | 3.6 | +0.19 (+5.57%) | 166,800 |
8 Nov 2002 | USD | 3.41 | 3.43 | 3.32 | 3.41 | 3.41 | 0.0 (0.0%) | 231,900 |
7 Nov 2002 | USD | 3.4 | 3.41 | 3.32 | 3.41 | 3.41 | +0.01 (+0.29%) | 194,300 |
6 Nov 2002 | USD | 3.35 | 3.41 | 3.33 | 3.4 | 3.4 | +0.1 (+3.03%) | 166,900 |
5 Nov 2002 | USD | 3.25 | 3.35 | 3.25 | 3.3 | 3.3 | -0.06 (-1.79%) | 36,000 |
4 Nov 2002 | USD | 3.39 | 3.39 | 3.31 | 3.36 | 3.36 | +0.06 (+1.82%) | 28,400 |