Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2003 | USD | 10.7 | 11.05 | 10.7 | 10.95 | 10.95 | +0.28 (+2.62%) | 13,600,680 |
3 Mar 2003 | USD | 10.35 | 10.68 | 10.3 | 10.67 | 10.67 | +0.34 (+3.29%) | 5,553,586 |
28 Feb 2003 | USD | 10.35 | 10.35 | 10.25 | 10.33 | 10.33 | -0.02 (-0.19%) | 1,717,401 |
27 Feb 2003 | USD | 10.2 | 10.36 | 10.18 | 10.35 | 10.35 | +0.17 (+1.67%) | 2,240,718 |
26 Feb 2003 | USD | 10.25 | 10.26 | 10.15 | 10.18 | 10.18 | -0.02 (-0.20%) | 1,017,730 |
25 Feb 2003 | USD | 9.95 | 10.28 | 9.95 | 10.2 | 10.2 | +0.23 (+2.31%) | 3,586,822 |
24 Feb 2003 | USD | 9.94 | 10.01 | 9.9 | 9.97 | 9.97 | +0.03 (+0.30%) | 653,197 |
21 Feb 2003 | USD | 10.1 | 10.1 | 9.94 | 9.94 | 9.94 | -0.16 (-1.58%) | 1,028,616 |
20 Feb 2003 | USD | 10.2 | 10.28 | 10.08 | 10.1 | 10.1 | -0.1 (-0.98%) | 794,400 |
19 Feb 2003 | USD | 10.2 | 10.2 | 10.12 | 10.2 | 10.2 | 0.0 (0.0%) | 743,635 |
18 Feb 2003 | USD | 10.16 | 10.22 | 10.13 | 10.2 | 10.2 | +0.02 (+0.20%) | 863,107 |
17 Feb 2003 | USD | 10.25 | 10.36 | 10.16 | 10.18 | 10.18 | -0.08 (-0.78%) | 1,207,568 |
14 Feb 2003 | USD | 10.17 | 10.33 | 10.15 | 10.26 | 10.26 | +0.07 (+0.69%) | 1,061,924 |
13 Feb 2003 | USD | 10.34 | 10.43 | 10.18 | 10.19 | 10.19 | -0.01 (-0.10%) | 3,708,529 |
12 Feb 2003 | USD | 10.06 | 10.22 | 9.98 | 10.2 | 10.2 | +0.13 (+1.29%) | 1,644,523 |
11 Feb 2003 | USD | 9.81 | 10.08 | 9.81 | 10.07 | 10.07 | +0.2 (+2.03%) | 688,623 |
10 Feb 2003 | USD | 10.1 | 10.1 | 9.85 | 9.87 | 9.87 | -0.2 (-1.99%) | 581,779 |
7 Feb 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
6 Feb 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
5 Feb 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
4 Feb 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
3 Feb 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
31 Jan 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
30 Jan 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
29 Jan 2003 | USD | 10.02 | 10.15 | 9.98 | 10.07 | 10.07 | +0.1 (+1.00%) | 1,136,196 |
28 Jan 2003 | USD | 10.06 | 10.1 | 9.92 | 9.97 | 9.97 | -0.08 (-0.80%) | 1,225,420 |
27 Jan 2003 | USD | 9.96 | 10.14 | 9.87 | 10.05 | 10.05 | +0.09 (+0.90%) | 1,352,438 |
24 Jan 2003 | USD | 9.77 | 9.99 | 9.75 | 9.96 | 9.96 | +0.15 (+1.53%) | 953,524 |
23 Jan 2003 | USD | 9.88 | 9.93 | 9.8 | 9.81 | 9.81 | -0.06 (-0.61%) | 1,585,064 |
22 Jan 2003 | USD | 9.9 | 9.95 | 9.77 | 9.87 | 9.87 | -0.08 (-0.80%) | 2,009,640 |