Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | USD | 5.21 | 5.21 | 4.95 | 5.18 | 5.18 | +0.13 (+2.57%) | 569,337 |
12 Dec 2002 | USD | 4.58 | 5.08 | 4.46 | 5.05 | 5.05 | +0.59 (+13.23%) | 779,440 |
11 Dec 2002 | USD | 4.45 | 4.49 | 4.23 | 4.46 | 4.46 | +0.08 (+1.83%) | 118,650 |
10 Dec 2002 | USD | 4.6 | 4.6 | 4.13 | 4.38 | 4.38 | -0.091 (-2.04%) | 230,540 |
9 Dec 2002 | USD | 4.61 | 4.66 | 4.45 | 4.471 | 4.471 | -0.099 (-2.17%) | 236,220 |
6 Dec 2002 | USD | 4.65 | 4.8 | 4.4 | 4.57 | 4.57 | +0.01 (+0.22%) | 507,156 |
5 Dec 2002 | USD | 4.27 | 4.56 | 4.24 | 4.56 | 4.56 | +0.4 (+9.62%) | 409,732 |
4 Dec 2002 | USD | 4.39 | 4.4 | 4.12 | 4.16 | 4.16 | -0.07 (-1.65%) | 175,037 |
3 Dec 2002 | USD | 3.97 | 4.24 | 3.91 | 4.23 | 4.23 | +0.42 (+11.02%) | 307,940 |
2 Dec 2002 | USD | 3.89 | 3.89 | 3.67 | 3.81 | 3.81 | -0.08 (-2.06%) | 175,401 |
29 Nov 2002 | USD | 3.87 | 3.92 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 38,500 |
28 Nov 2002 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 3.92 | 4 | 3.82 | 3.88 | 3.88 | -0.03 (-0.77%) | 96,550 |
26 Nov 2002 | USD | 3.86 | 4 | 3.8 | 3.91 | 3.91 | +0.06 (+1.56%) | 65,300 |
25 Nov 2002 | USD | 3.77 | 4.03 | 3.76 | 3.85 | 3.85 | -0.1 (-2.53%) | 181,620 |
22 Nov 2002 | USD | 3.96 | 4.19 | 3.86 | 3.95 | 3.95 | -0.03 (-0.75%) | 154,525 |
21 Nov 2002 | USD | 4.1 | 4.1 | 3.91 | 3.98 | 3.98 | -0.05 (-1.24%) | 162,600 |
20 Nov 2002 | USD | 4.2 | 4.21 | 4.03 | 4.03 | 4.03 | -0.11 (-2.66%) | 79,200 |
19 Nov 2002 | USD | 4.45 | 4.45 | 4.05 | 4.14 | 4.14 | -0.03 (-0.72%) | 206,000 |
18 Nov 2002 | USD | 4.35 | 4.35 | 4.17 | 4.17 | 4.17 | -0.18 (-4.14%) | 146,931 |
15 Nov 2002 | USD | 4.16 | 4.51 | 4.11 | 4.35 | 4.35 | +0.18 (+4.32%) | 314,800 |
14 Nov 2002 | USD | 4.22 | 4.3 | 4.06 | 4.17 | 4.17 | -0.1 (-2.34%) | 162,000 |
13 Nov 2002 | USD | 4.28 | 4.47 | 4.13 | 4.27 | 4.27 | -0.04 (-0.93%) | 360,340 |
12 Nov 2002 | USD | 4.14 | 4.37 | 4.04 | 4.31 | 4.31 | +0.17 (+4.11%) | 349,100 |
11 Nov 2002 | USD | 4.21 | 4.21 | 4.01 | 4.14 | 4.14 | +0.13 (+3.24%) | 210,241 |
8 Nov 2002 | USD | 4.2 | 4.22 | 4.01 | 4.01 | 4.01 | -0.14 (-3.37%) | 319,850 |
7 Nov 2002 | USD | 4.04 | 4.18 | 3.93 | 4.15 | 4.15 | +0.22 (+5.60%) | 343,600 |
6 Nov 2002 | USD | 3.86 | 3.99 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 125,800 |
5 Nov 2002 | USD | 3.95 | 4.09 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 151,400 |
4 Nov 2002 | USD | 3.92 | 3.98 | 3.72 | 3.97 | 3.97 | +0.09 (+2.32%) | 99,710 |