Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2002 | USD | 4.58 | 4.63 | 4.4 | 4.43 | 4.43 | -0.12 (-2.64%) | 166,165 |
19 Sep 2002 | USD | 4.78 | 4.82 | 4.41 | 4.55 | 4.55 | -0.11 (-2.36%) | 322,415 |
18 Sep 2002 | USD | 4.75 | 4.88 | 4.58 | 4.66 | 4.66 | -0.05 (-1.06%) | 231,700 |
17 Sep 2002 | USD | 4.69 | 4.74 | 4.54 | 4.71 | 4.71 | -0.07 (-1.46%) | 216,590 |
16 Sep 2002 | USD | 4.69 | 4.829 | 4.69 | 4.78 | 4.78 | -0.03 (-0.62%) | 177,700 |
13 Sep 2002 | USD | 4.97 | 5.04 | 4.76 | 4.81 | 4.81 | -0.13 (-2.63%) | 178,300 |
12 Sep 2002 | USD | 4.79 | 5.02 | 4.65 | 4.94 | 4.94 | +0.29 (+6.24%) | 563,900 |
11 Sep 2002 | USD | 4.71 | 4.75 | 4.55 | 4.65 | 4.65 | -0.1 (-2.11%) | 217,631 |
10 Sep 2002 | USD | 4.76 | 5 | 4.73 | 4.75 | 4.75 | -0.3 (-5.94%) | 317,140 |
9 Sep 2002 | USD | 5.11 | 5.24 | 4.91 | 5.05 | 5.05 | +0.06 (+1.20%) | 519,229 |
6 Sep 2002 | USD | 5 | 5.11 | 4.9 | 4.99 | 4.99 | 0.0 (0.0%) | 440,920 |
5 Sep 2002 | USD | 4.91 | 5 | 4.84 | 4.99 | 4.99 | +0.154 (+3.18%) | 310,665 |
4 Sep 2002 | USD | 4.95 | 4.95 | 4.75 | 4.836 | 4.836 | -0.114 (-2.30%) | 173,060 |
3 Sep 2002 | USD | 4.92 | 4.99 | 4.75 | 4.95 | 4.95 | +0.15 (+3.13%) | 445,990 |
2 Sep 2002 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
30 Aug 2002 | USD | 4.8 | 4.98 | 4.71 | 4.8 | 4.8 | 0.0 (0.0%) | 236,750 |
29 Aug 2002 | USD | 4.55 | 4.8 | 4.55 | 4.8 | 4.8 | +0.26 (+5.73%) | 206,960 |
28 Aug 2002 | USD | 4.65 | 4.76 | 4.5 | 4.54 | 4.54 | -0.14 (-2.99%) | 278,680 |
27 Aug 2002 | USD | 4.51 | 4.7 | 4.5 | 4.68 | 4.68 | +0.13 (+2.86%) | 294,384 |
26 Aug 2002 | USD | 4.42 | 4.59 | 4.39 | 4.55 | 4.55 | +0.12 (+2.71%) | 265,004 |
23 Aug 2002 | USD | 4.26 | 4.5 | 4.23 | 4.43 | 4.43 | +0.18 (+4.24%) | 188,930 |
22 Aug 2002 | USD | 4.06 | 4.38 | 4 | 4.25 | 4.25 | +0.16 (+3.91%) | 221,690 |
21 Aug 2002 | USD | 4.075 | 4.22 | 4 | 4.09 | 4.09 | -0.13 (-3.08%) | 170,900 |
20 Aug 2002 | USD | 4.03 | 4.28 | 4.03 | 4.22 | 4.22 | +0.24 (+6.03%) | 206,800 |
19 Aug 2002 | USD | 4.2 | 4.2 | 3.9 | 3.98 | 3.98 | -0.26 (-6.13%) | 381,475 |
16 Aug 2002 | USD | 4.38 | 4.39 | 4.12 | 4.24 | 4.24 | -0.074 (-1.72%) | 200,900 |
15 Aug 2002 | USD | 4.41 | 4.46 | 4.11 | 4.314 | 4.314 | -0.186 (-4.13%) | 434,600 |
14 Aug 2002 | USD | 4.84 | 4.94 | 4.35 | 4.5 | 4.5 | -0.24 (-5.06%) | 388,534 |
13 Aug 2002 | USD | 4.73 | 4.79 | 4.5 | 4.74 | 4.74 | -0.01 (-0.21%) | 140,650 |
12 Aug 2002 | USD | 4.99 | 4.99 | 4.53 | 4.75 | 4.75 | -0.21 (-4.23%) | 365,450 |