Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2002 | USD | 3.98 | 3.98 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 2,800 |
18 Nov 2002 | USD | 4 | 4 | 3.97 | 3.98 | 3.98 | +0.02 (+0.51%) | 437,900 |
15 Nov 2002 | USD | 3.93 | 4 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 41,800 |
14 Nov 2002 | USD | 4 | 4.01 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 63,200 |
13 Nov 2002 | USD | 3.99 | 4 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 121,900 |
12 Nov 2002 | USD | 4 | 4 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 3,900 |
11 Nov 2002 | USD | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | +0.03 (+0.77%) | 14,800 |
8 Nov 2002 | USD | 3.92 | 3.98 | 3.9 | 3.92 | 3.92 | +0.05 (+1.29%) | 40,600 |
7 Nov 2002 | USD | 4 | 4 | 3.85 | 3.87 | 3.87 | -0.16 (-3.97%) | 41,400 |
6 Nov 2002 | USD | 4.06 | 4.06 | 3.975 | 4.03 | 4.03 | -0.05 (-1.23%) | 71,300 |
5 Nov 2002 | USD | 4.01 | 4.12 | 4 | 4.08 | 4.08 | +0.13 (+3.29%) | 1,050,275 |
4 Nov 2002 | USD | 4 | 4 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 287,800 |
1 Nov 2002 | USD | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 25,900 |
31 Oct 2002 | USD | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | -0.089 (-2.22%) | 7,800 |
30 Oct 2002 | USD | 4.13 | 4.15 | 4 | 4.009 | 4.009 | -0.051 (-1.26%) | 77,750 |
29 Oct 2002 | USD | 4.4 | 4.4 | 3.99 | 4.06 | 4.06 | -0.4 (-8.97%) | 22,200 |
28 Oct 2002 | USD | 4.51 | 4.51 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 74,700 |
25 Oct 2002 | USD | 4.55 | 4.58 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 151,000 |
24 Oct 2002 | USD | 4.5 | 4.6 | 4.49 | 4.5 | 4.5 | +0.02 (+0.45%) | 83,400 |
23 Oct 2002 | USD | 4.42 | 4.5 | 4.35 | 4.48 | 4.48 | +0.05 (+1.13%) | 150,900 |
22 Oct 2002 | USD | 4.4 | 4.45 | 4.399 | 4.43 | 4.43 | +0.01 (+0.23%) | 12,200 |
21 Oct 2002 | USD | 4.34 | 4.45 | 4.34 | 4.42 | 4.42 | +0.09 (+2.08%) | 49,000 |
18 Oct 2002 | USD | 4.28 | 4.33 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 43,800 |
17 Oct 2002 | USD | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | +0.11 (+2.64%) | 74,500 |
16 Oct 2002 | USD | 4.19 | 4.21 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 3,500 |
15 Oct 2002 | USD | 4.2 | 4.3 | 4.17 | 4.22 | 4.22 | +0.08 (+1.93%) | 24,600 |
14 Oct 2002 | USD | 4.119 | 4.17 | 4.09 | 4.14 | 4.14 | +0.07 (+1.72%) | 54,300 |
11 Oct 2002 | USD | 4.09 | 4.12 | 3.88 | 4.07 | 4.07 | -0.009 (-0.22%) | 48,800 |
10 Oct 2002 | USD | 4 | 4.079 | 4 | 4.079 | 4.079 | +0.049 (+1.22%) | 7,700 |
9 Oct 2002 | USD | 3.99 | 4.04 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 14,900 |