Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2002 | USD | 3.96 | 4.32 | 3.68 | 3.96 | 15.84 | -0.04 (-1%) | 99,448 |
18 Dec 2002 | USD | 4.32 | 4.32 | 3.84 | 4 | 16 | -0.36 (-8.26%) | 50,151 |
17 Dec 2002 | USD | 4.12 | 4.4 | 4 | 4.36 | 17.44 | +0.08 (+1.87%) | 54,934 |
16 Dec 2002 | USD | 3.6 | 4.44 | 3.6 | 4.28 | 17.12 | +0.52 (+13.83%) | 685,398 |
13 Dec 2002 | USD | 3.84 | 4 | 3.72 | 3.76 | 15.04 | -0.24 (-6%) | 62,301 |
12 Dec 2002 | USD | 3.44 | 4 | 3.44 | 4 | 16 | +0.32 (+8.70%) | 114,524 |
11 Dec 2002 | USD | 3.8 | 3.8 | 3.44 | 3.68 | 14.72 | -0.12 (-3.16%) | 36,935 |
10 Dec 2002 | USD | 3.6 | 3.8 | 3.24 | 3.8 | 15.2 | +0.4 (+11.76%) | 89,592 |
9 Dec 2002 | USD | 4.08 | 4.2 | 3.36 | 3.4 | 13.6 | -0.8 (-19.05%) | 309,540 |
6 Dec 2002 | USD | 4.04 | 4.4 | 3.84 | 4.2 | 16.8 | +0.12 (+2.94%) | 140,157 |
5 Dec 2002 | USD | 4.6 | 4.76 | 4.08 | 4.08 | 16.32 | -0.44 (-9.73%) | 93,331 |
4 Dec 2002 | USD | 4.6 | 5.2 | 3.64 | 4.52 | 18.08 | -0.16 (-3.42%) | 376,678 |
3 Dec 2002 | USD | 4.8 | 4.84 | 4.64 | 4.68 | 18.72 | -0.4 (-7.87%) | 62,824 |
2 Dec 2002 | USD | 5.16 | 5.64 | 4.56 | 5.08 | 20.32 | -0.28 (-5.22%) | 160,733 |
29 Nov 2002 | USD | 5.56 | 5.76 | 5 | 5.36 | 21.44 | -0.16 (-2.90%) | 35,837 |
28 Nov 2002 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 22.08 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 4.76 | 5.52 | 4.6 | 5.52 | 22.08 | +0.72 (+15%) | 67,760 |
26 Nov 2002 | USD | 5.4 | 5.6 | 4.56 | 4.8 | 19.2 | -0.6 (-11.11%) | 96,672 |
25 Nov 2002 | USD | 5.88 | 5.88 | 4.8 | 5.4 | 21.6 | -0.52 (-8.78%) | 279,495 |
22 Nov 2002 | USD | 5.96 | 6.36 | 5.4 | 5.92 | 23.68 | -0.2 (-3.27%) | 112,596 |
21 Nov 2002 | USD | 4.24 | 6.8 | 4.2 | 6.12 | 24.48 | +1.76 (+40.37%) | 470,533 |
20 Nov 2002 | USD | 4.16 | 4.36 | 4.04 | 4.36 | 17.44 | +0.2 (+4.81%) | 82,943 |
19 Nov 2002 | USD | 3.64 | 4.36 | 3.6 | 4.16 | 16.64 | +0.16 (+4%) | 130,086 |
18 Nov 2002 | USD | 4 | 4.2 | 3.72 | 4 | 16 | -0.08 (-1.96%) | 81,211 |
15 Nov 2002 | USD | 4 | 4.12 | 3.64 | 4.08 | 16.32 | +0.08 (+2%) | 159,849 |
14 Nov 2002 | USD | 3.24 | 4.08 | 3.24 | 4 | 16 | +0.6 (+17.65%) | 407,690 |
13 Nov 2002 | USD | 3.4 | 3.4 | 3 | 3.4 | 13.6 | 0.0 (0.0%) | 70,928 |
12 Nov 2002 | USD | 3 | 3.4 | 2.84 | 3.4 | 13.6 | +0.36 (+11.84%) | 56,551 |
11 Nov 2002 | USD | 3.2 | 3.2 | 2.8 | 3.04 | 12.16 | -0.12 (-3.80%) | 41,656 |
8 Nov 2002 | USD | 3.32 | 3.4 | 3 | 3.16 | 12.64 | -0.12 (-3.66%) | 35,754 |