Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2002 | USD | 0.49 | 0.49 | 0.4 | 0.47 | 75.2 | -0.01 (-2.08%) | 360,388 |
3 Dec 2002 | USD | 0.51 | 0.51 | 0.46 | 0.48 | 76.8 | -0.03 (-5.88%) | 557,739 |
2 Dec 2002 | USD | 0.58 | 0.59 | 0.48 | 0.51 | 81.6 | -0.07 (-12.07%) | 1,874,359 |
29 Nov 2002 | USD | 0.5 | 0.6 | 0.48 | 0.58 | 92.8 | +0.19 (+48.72%) | 3,975,890 |
28 Nov 2002 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 62.4 | 0.0 (0.0%) | 0 |
27 Nov 2002 | USD | 0.34 | 0.41 | 0.33 | 0.39 | 62.4 | +0.04 (+11.43%) | 2,200,930 |
26 Nov 2002 | USD | 0.35 | 0.35 | 0.33 | 0.35 | 56 | +0.02 (+6.06%) | 311,055 |
25 Nov 2002 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 52.8 | -0.01 (-2.94%) | 334,922 |
22 Nov 2002 | USD | 0.34 | 0.35 | 0.31 | 0.34 | 54.4 | +0.01 (+3.03%) | 447,818 |
21 Nov 2002 | USD | 0.33 | 0.36 | 0.32 | 0.33 | 52.8 | 0.0 (0.0%) | 629,410 |
20 Nov 2002 | USD | 0.34 | 0.34 | 0.31 | 0.33 | 52.8 | 0.0 (0.0%) | 192,300 |
19 Nov 2002 | USD | 0.34 | 0.34 | 0.32 | 0.33 | 52.8 | +0.01 (+3.13%) | 120,976 |
18 Nov 2002 | USD | 0.34 | 0.34 | 0.31 | 0.32 | 51.2 | -0.02 (-5.88%) | 254,400 |
15 Nov 2002 | USD | 0.33 | 0.34 | 0.31 | 0.34 | 54.4 | +0.03 (+9.68%) | 243,766 |
14 Nov 2002 | USD | 0.36 | 0.39 | 0.31 | 0.31 | 49.6 | -0.05 (-13.89%) | 1,346,666 |
13 Nov 2002 | USD | 0.4 | 0.42 | 0.35 | 0.36 | 57.6 | -0.03 (-7.69%) | 396,383 |
12 Nov 2002 | USD | 0.47 | 0.47 | 0.39 | 0.39 | 62.4 | -0.03 (-7.14%) | 391,001 |
11 Nov 2002 | USD | 0.422 | 0.51 | 0.41 | 0.42 | 67.2 | -0.02 (-4.55%) | 180,151 |
8 Nov 2002 | USD | 0.49 | 0.53 | 0.39 | 0.44 | 70.4 | -0.05 (-10.20%) | 449,602 |
7 Nov 2002 | USD | 0.39 | 0.54 | 0.39 | 0.49 | 78.4 | +0.1 (+25.64%) | 920,714 |
6 Nov 2002 | USD | 0.35 | 0.4 | 0.34 | 0.39 | 62.4 | +0.05 (+14.71%) | 320,610 |
5 Nov 2002 | USD | 0.3 | 0.35 | 0.3 | 0.34 | 54.4 | +0.02 (+6.25%) | 348,200 |
4 Nov 2002 | USD | 0.34 | 0.34 | 0.29 | 0.32 | 51.2 | 0.0 (0.0%) | 749,146 |
1 Nov 2002 | USD | 0.23 | 0.34 | 0.23 | 0.32 | 51.2 | +0.09 (+39.13%) | 1,081,953 |
31 Oct 2002 | USD | 0.25 | 0.26 | 0.23 | 0.23 | 36.8 | -0.02 (-8%) | 167,046 |
30 Oct 2002 | USD | 0.24 | 0.25 | 0.23 | 0.25 | 40 | 0.0 (0.0%) | 126,103 |
29 Oct 2002 | USD | 0.245 | 0.25 | 0.23 | 0.25 | 40 | +0.01 (+4.17%) | 54,100 |
28 Oct 2002 | USD | 0.26 | 0.26 | 0.24 | 0.24 | 38.4 | -0.02 (-7.69%) | 206,875 |
25 Oct 2002 | USD | 0.23 | 0.26 | 0.23 | 0.26 | 41.6 | +0.01 (+4%) | 93,989 |
24 Oct 2002 | USD | 0.24 | 0.26 | 0.23 | 0.25 | 40 | +0.01 (+4.17%) | 219,851 |