Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2002 | USD | 9.1 | 9.1 | 8.58 | 8.58 | 8.58 | -0.43 (-4.77%) | 184,599 |
3 Dec 2002 | USD | 8.81 | 9.24 | 8.67 | 9.01 | 9.01 | +0.15 (+1.69%) | 138,935 |
2 Dec 2002 | USD | 8.69 | 8.87 | 8.6 | 8.86 | 8.86 | +0.26 (+3.02%) | 174,500 |
29 Nov 2002 | USD | 8.59 | 8.66 | 8.51 | 8.6 | 8.6 | +0.01 (+0.12%) | 167,862 |
28 Nov 2002 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 7.96 | 8.67 | 7.95 | 8.59 | 8.59 | +0.64 (+8.05%) | 181,900 |
26 Nov 2002 | USD | 7.84 | 7.95 | 7.76 | 7.95 | 7.95 | +0.13 (+1.66%) | 156,800 |
25 Nov 2002 | USD | 7.64 | 7.86 | 7.601 | 7.82 | 7.82 | +0.18 (+2.36%) | 295,964 |
22 Nov 2002 | USD | 7.46 | 7.71 | 7.35 | 7.64 | 7.64 | +0.09 (+1.19%) | 106,334 |
21 Nov 2002 | USD | 7.59 | 7.59 | 7.37 | 7.55 | 7.55 | -0.04 (-0.53%) | 103,500 |
20 Nov 2002 | USD | 6.97 | 7.59 | 6.97 | 7.59 | 7.59 | +0.62 (+8.90%) | 192,643 |
19 Nov 2002 | USD | 6.95 | 7.04 | 6.83 | 6.97 | 6.97 | -0.03 (-0.43%) | 73,500 |
18 Nov 2002 | USD | 7.03 | 7.14 | 6.82 | 7 | 7 | 0.0 (0.0%) | 225,577 |
15 Nov 2002 | USD | 6.95 | 7.2 | 6.9 | 7 | 7 | +0.09 (+1.30%) | 229,900 |
14 Nov 2002 | USD | 6.32 | 6.95 | 6.32 | 6.91 | 6.91 | +0.61 (+9.68%) | 158,100 |
13 Nov 2002 | USD | 6.25 | 6.45 | 6.201 | 6.3 | 6.3 | +0.06 (+0.96%) | 78,500 |
12 Nov 2002 | USD | 6.14 | 6.32 | 6.09 | 6.24 | 6.24 | +0.17 (+2.80%) | 101,725 |
11 Nov 2002 | USD | 6.101 | 6.15 | 6.03 | 6.07 | 6.07 | -0.06 (-0.98%) | 128,600 |
8 Nov 2002 | USD | 6.14 | 6.18 | 6 | 6.13 | 6.13 | -0.01 (-0.16%) | 106,500 |
7 Nov 2002 | USD | 6.25 | 6.29 | 6.08 | 6.14 | 6.14 | -0.11 (-1.76%) | 168,080 |
6 Nov 2002 | USD | 6.16 | 6.27 | 6.08 | 6.25 | 6.25 | +0.17 (+2.80%) | 175,760 |
5 Nov 2002 | USD | 6.12 | 6.19 | 5.98 | 6.08 | 6.08 | +0.08 (+1.33%) | 307,180 |
4 Nov 2002 | USD | 6.24 | 6.3 | 5.88 | 6 | 6 | -0.22 (-3.54%) | 608,700 |
1 Nov 2002 | USD | 6.03 | 6.23 | 5.9 | 6.22 | 6.22 | +0.26 (+4.36%) | 331,438 |
31 Oct 2002 | USD | 6.07 | 6.2 | 5.93 | 5.96 | 5.96 | -0.08 (-1.32%) | 154,000 |
30 Oct 2002 | USD | 6 | 6.12 | 5.9 | 6.04 | 6.04 | +0.081 (+1.36%) | 185,392 |
29 Oct 2002 | USD | 6.2 | 6.2 | 5.841 | 5.959 | 5.959 | -0.161 (-2.63%) | 226,666 |
28 Oct 2002 | USD | 6.62 | 6.65 | 6.12 | 6.12 | 6.12 | -0.43 (-6.56%) | 86,000 |
25 Oct 2002 | USD | 6.45 | 6.62 | 6.29 | 6.55 | 6.55 | +0.17 (+2.66%) | 274,900 |
24 Oct 2002 | USD | 6.74 | 6.74 | 6.35 | 6.38 | 6.38 | -0.36 (-5.34%) | 209,800 |