Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2003 | USD | 10.28 | 10.3 | 9.95 | 9.95 | 9.95 | -0.29 (-2.83%) | 2,260,538 |
20 Jan 2003 | USD | 10.16 | 10.29 | 10.02 | 10.24 | 10.24 | +0.08 (+0.79%) | 3,065,992 |
17 Jan 2003 | USD | 10.13 | 10.26 | 10.1 | 10.16 | 10.16 | +0.01 (+0.10%) | 4,541,348 |
16 Jan 2003 | USD | 9.9 | 10.22 | 9.87 | 10.15 | 10.15 | +0.24 (+2.42%) | 4,945,134 |
15 Jan 2003 | USD | 10.01 | 10.2 | 9.85 | 9.91 | 9.91 | -0.11 (-1.10%) | 5,301,512 |
14 Jan 2003 | USD | 9.48 | 10.3 | 9.48 | 10.02 | 10.02 | +0.49 (+5.14%) | 6,202,914 |
13 Jan 2003 | USD | 9.5 | 9.61 | 9.4 | 9.53 | 9.53 | -0.01 (-0.10%) | 2,132,173 |
10 Jan 2003 | USD | 9.5 | 9.65 | 9.38 | 9.54 | 9.54 | -0.03 (-0.31%) | 2,197,630 |
9 Jan 2003 | USD | 9.26 | 9.6 | 9.15 | 9.57 | 9.57 | +0.34 (+3.68%) | 3,196,632 |
8 Jan 2003 | USD | 9.06 | 9.28 | 9 | 9.23 | 9.23 | +0.19 (+2.10%) | 1,081,021 |
7 Jan 2003 | USD | 9.18 | 9.22 | 8.99 | 9.04 | 9.04 | -0.11 (-1.20%) | 672,206 |
6 Jan 2003 | USD | 9.08 | 9.15 | 9.03 | 9.15 | 9.15 | +0.06 (+0.66%) | 602,511 |
3 Jan 2003 | USD | 9.15 | 9.22 | 9.05 | 9.09 | 9.09 | -0.11 (-1.20%) | 732,241 |
2 Jan 2003 | USD | 9.48 | 9.5 | 9.19 | 9.2 | 9.2 | -0.45 (-4.66%) | 790,027 |
1 Jan 2003 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 9.58 | 9.72 | 9.4 | 9.65 | 9.65 | +0.05 (+0.52%) | 1,197,832 |
30 Dec 2002 | USD | 9.7 | 9.72 | 9.41 | 9.6 | 9.6 | -0.19 (-1.94%) | 1,277,725 |
27 Dec 2002 | USD | 9.73 | 9.86 | 9.61 | 9.79 | 9.79 | +0.01 (+0.10%) | 1,400,919 |
26 Dec 2002 | USD | 9.9 | 9.9 | 9.6 | 9.78 | 9.78 | -0.19 (-1.91%) | 1,532,809 |
25 Dec 2002 | USD | 9.98 | 10.04 | 9.84 | 9.97 | 9.97 | +0.02 (+0.20%) | 708,302 |
24 Dec 2002 | USD | 10 | 10 | 9.83 | 9.95 | 9.95 | -0.03 (-0.30%) | 766,062 |
23 Dec 2002 | USD | 9.91 | 10.06 | 9.9 | 9.98 | 9.98 | +0.04 (+0.40%) | 927,809 |
20 Dec 2002 | USD | 9.86 | 10.01 | 9.8 | 9.94 | 9.94 | +0.12 (+1.22%) | 1,257,661 |
19 Dec 2002 | USD | 9.8 | 9.87 | 9.68 | 9.82 | 9.82 | -0.01 (-0.10%) | 611,395 |
18 Dec 2002 | USD | 9.92 | 10.09 | 9.8 | 9.83 | 9.83 | -0.08 (-0.81%) | 906,857 |
17 Dec 2002 | USD | 9.9 | 9.95 | 9.82 | 9.91 | 9.91 | +0.07 (+0.71%) | 519,167 |
16 Dec 2002 | USD | 9.78 | 9.86 | 9.72 | 9.84 | 9.84 | +0.07 (+0.72%) | 475,421 |
13 Dec 2002 | USD | 9.6 | 9.8 | 9.55 | 9.77 | 9.77 | +0.05 (+0.51%) | 419,543 |
12 Dec 2002 | USD | 9.63 | 9.85 | 9.63 | 9.72 | 9.72 | -0.01 (-0.10%) | 278,252 |
11 Dec 2002 | USD | 9.65 | 9.81 | 9.6 | 9.73 | 9.73 | +0.01 (+0.10%) | 794,765 |