Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2002 | USD | 7.26 | 7.65 | 6.1 | 6.33 | 1.5825 | -0.93 (-12.81%) | 3,072,200 |
1 Nov 2002 | USD | 6.05 | 7.29 | 6.05 | 7.26 | 1.815 | +1.18 (+19.41%) | 1,285,400 |
31 Oct 2002 | USD | 5.52 | 6.25 | 5.52 | 6.08 | 1.52 | +0.58 (+10.55%) | 876,400 |
30 Oct 2002 | USD | 5.55 | 5.78 | 5.45 | 5.5 | 1.375 | 0.0 (0.0%) | 519,200 |
29 Oct 2002 | USD | 5.6 | 5.6 | 5.38 | 5.5 | 1.375 | -0.15 (-2.65%) | 376,400 |
28 Oct 2002 | USD | 5.75 | 5.9 | 5.6 | 5.65 | 1.4125 | -0.05 (-0.88%) | 593,600 |
25 Oct 2002 | USD | 5.45 | 5.7 | 5.4 | 5.7 | 1.425 | +0.23 (+4.20%) | 442,400 |
24 Oct 2002 | USD | 5.7 | 5.8 | 5.46 | 5.47 | 1.3675 | -0.13 (-2.32%) | 536,600 |
23 Oct 2002 | USD | 5.72 | 5.79 | 5.42 | 5.6 | 1.4 | -0.15 (-2.61%) | 441,600 |
22 Oct 2002 | USD | 5.55 | 5.85 | 5.4 | 5.75 | 1.4375 | +0.15 (+2.68%) | 615,600 |
21 Oct 2002 | USD | 5.26 | 5.9 | 5.24 | 5.6 | 1.4 | +0.31 (+5.86%) | 597,600 |
18 Oct 2002 | USD | 5.18 | 5.37 | 5.11 | 5.29 | 1.3225 | +0.04 (+0.76%) | 299,400 |
17 Oct 2002 | USD | 5.35 | 5.74 | 5.11 | 5.25 | 1.3125 | +0.15 (+2.94%) | 635,200 |
16 Oct 2002 | USD | 5.15 | 5.3 | 5.1 | 5.1 | 1.275 | -0.15 (-2.86%) | 728,600 |
15 Oct 2002 | USD | 4.94 | 5.32 | 4.94 | 5.25 | 1.3125 | +0.32 (+6.49%) | 864,600 |
14 Oct 2002 | USD | 5.12 | 5.12 | 4.8 | 4.93 | 1.2325 | -0.22 (-4.27%) | 811,200 |
11 Oct 2002 | USD | 4.8 | 5.4 | 4.8 | 5.15 | 1.2875 | +0.45 (+9.57%) | 2,366,200 |
10 Oct 2002 | USD | 4.15 | 4.86 | 4.15 | 4.7 | 1.175 | +0.55 (+13.25%) | 354,600 |
9 Oct 2002 | USD | 4.35 | 4.35 | 4.03 | 4.15 | 1.0375 | -0.2 (-4.60%) | 602,400 |
8 Oct 2002 | USD | 4.2 | 4.45 | 4.17 | 4.35 | 1.0875 | +0.2 (+4.82%) | 504,000 |
7 Oct 2002 | USD | 4.25 | 4.4 | 4.06 | 4.15 | 1.0375 | +0.13 (+3.23%) | 382,800 |
4 Oct 2002 | USD | 4.13 | 4.22 | 3.89 | 4.02 | 1.005 | -0.1 (-2.43%) | 405,400 |
3 Oct 2002 | USD | 4 | 4.2 | 3.99 | 4.12 | 1.03 | +0.12 (+3%) | 280,200 |
2 Oct 2002 | USD | 4.24 | 4.25 | 4 | 4 | 1 | -0.34 (-7.83%) | 338,800 |
1 Oct 2002 | USD | 3.9 | 4.49 | 3.85 | 4.34 | 1.085 | +0.49 (+12.73%) | 688,200 |
30 Sep 2002 | USD | 4.01 | 4.01 | 3.7 | 3.85 | 0.9625 | -0.15 (-3.75%) | 837,000 |
27 Sep 2002 | USD | 4.55 | 4.55 | 4 | 4 | 1 | -0.55 (-12.09%) | 607,000 |
26 Sep 2002 | USD | 4.6 | 4.75 | 4.35 | 4.55 | 1.1375 | +0.05 (+1.11%) | 683,400 |
25 Sep 2002 | USD | 4.05 | 4.6 | 3.32 | 4.5 | 1.125 | +0.47 (+11.66%) | 1,688,400 |
24 Sep 2002 | USD | 3.25 | 4.24 | 3.2 | 4.03 | 1.0075 | +1.86 (+85.71%) | 4,867,400 |