Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2002 | USD | 8.1 | 8.39 | 7.89 | 8.25 | 0.4125 | +0.16 (+1.98%) | 3,598,000 |
10 Dec 2002 | USD | 8 | 8.15 | 7.65 | 8.09 | 0.4045 | +0.09 (+1.13%) | 7,022,960 |
9 Dec 2002 | USD | 8.31 | 8.44 | 7.7 | 8 | 0.4 | -0.26 (-3.15%) | 8,061,000 |
6 Dec 2002 | USD | 8.02 | 8.44 | 8.02 | 8.26 | 0.413 | +0.14 (+1.72%) | 3,285,400 |
5 Dec 2002 | USD | 8.59 | 8.65 | 8.1 | 8.12 | 0.406 | -0.38 (-4.47%) | 3,567,000 |
4 Dec 2002 | USD | 8.55 | 8.82 | 8 | 8.5 | 0.425 | -0.2 (-2.30%) | 7,013,400 |
3 Dec 2002 | USD | 8.64 | 9.08 | 8.5 | 8.7 | 0.435 | +0.08 (+0.93%) | 7,168,800 |
2 Dec 2002 | USD | 9.5 | 9.8 | 8.3 | 8.62 | 0.431 | -0.67 (-7.21%) | 10,291,900 |
29 Nov 2002 | USD | 9.26 | 9.94 | 9 | 9.29 | 0.4645 | -0.01 (-0.11%) | 6,371,920 |
28 Nov 2002 | USD | 9.3 | 9.3 | 9.3 | 9.3 | 0.465 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 8.34 | 9.35 | 8.2 | 9.3 | 0.465 | +1.19 (+14.67%) | 11,998,900 |
26 Nov 2002 | USD | 8.35 | 8.65 | 7.85 | 8.11 | 0.4055 | -0.339 (-4.01%) | 8,104,840 |
25 Nov 2002 | USD | 8.3 | 8.599 | 7.6 | 8.449 | 0.4224 | +0.399 (+4.96%) | 13,858,440 |
22 Nov 2002 | USD | 7.73 | 8.75 | 7.3 | 8.05 | 0.4025 | +0.26 (+3.34%) | 30,375,880 |
21 Nov 2002 | USD | 7.95 | 8.149 | 7.78 | 7.79 | 0.3895 | -0.4 (-4.88%) | 20,188,480 |
20 Nov 2002 | USD | 8.79 | 8.95 | 7.88 | 8.19 | 0.4095 | -0.98 (-10.69%) | 18,388,720 |
19 Nov 2002 | USD | 10.16 | 10.17 | 9.03 | 9.17 | 0.4585 | -0.97 (-9.57%) | 15,805,440 |
18 Nov 2002 | USD | 8.4 | 10.4 | 8.39 | 10.14 | 0.507 | +1.82 (+21.88%) | 19,537,560 |
15 Nov 2002 | USD | 7.9 | 8.5 | 7.511 | 8.32 | 0.416 | +0.67 (+8.76%) | 10,706,140 |
14 Nov 2002 | USD | 5.98 | 8.139 | 5.98 | 7.65 | 0.3825 | +1.73 (+29.22%) | 11,584,180 |
13 Nov 2002 | USD | 5.81 | 6.17 | 5.7 | 5.92 | 0.296 | +0.02 (+0.34%) | 3,528,000 |
12 Nov 2002 | USD | 5.91 | 5.94 | 5.87 | 5.9 | 0.295 | +0.03 (+0.51%) | 1,640,000 |
11 Nov 2002 | USD | 6.049 | 6.05 | 5.82 | 5.87 | 0.2935 | -0.12 (-2.00%) | 3,238,000 |
8 Nov 2002 | USD | 6.09 | 6.23 | 4.95 | 5.99 | 0.2995 | -0.01 (-0.17%) | 8,741,800 |
7 Nov 2002 | USD | 5.95 | 6.2 | 5.72 | 6 | 0.3 | 0.0 (0.0%) | 5,260,540 |
6 Nov 2002 | USD | 5.05 | 6.3 | 4.65 | 6 | 0.3 | +1.55 (+34.83%) | 12,270,260 |
5 Nov 2002 | USD | 4.3 | 4.55 | 4.15 | 4.45 | 0.2225 | +0.24 (+5.70%) | 8,314,620 |
4 Nov 2002 | USD | 4.24 | 4.47 | 4.15 | 4.21 | 0.2105 | +0.19 (+4.73%) | 1,676,000 |
1 Nov 2002 | USD | 3.93 | 4.25 | 3.92 | 4.02 | 0.201 | +0.1 (+2.55%) | 2,089,000 |
31 Oct 2002 | USD | 4 | 4.3 | 3.72 | 3.92 | 0.196 | -0.34 (-7.98%) | 1,650,000 |