Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2003 | USD | 10.83 | 10.96 | 10.75 | 10.93 | 10.93 | +0.1 (+0.92%) | 413,223 |
28 Feb 2003 | USD | 10.86 | 10.87 | 10.71 | 10.83 | 10.83 | -0.05 (-0.46%) | 145,876 |
27 Feb 2003 | USD | 10.88 | 10.96 | 10.83 | 10.88 | 10.88 | +0.01 (+0.09%) | 137,714 |
26 Feb 2003 | USD | 10.82 | 10.9 | 10.71 | 10.87 | 10.87 | +0.12 (+1.12%) | 204,672 |
25 Feb 2003 | USD | 10.53 | 10.78 | 10.53 | 10.75 | 10.75 | +0.17 (+1.61%) | 170,243 |
24 Feb 2003 | USD | 10.6 | 10.68 | 10.54 | 10.58 | 10.58 | -0.04 (-0.38%) | 175,554 |
21 Feb 2003 | USD | 10.88 | 10.9 | 10.56 | 10.62 | 10.62 | -0.28 (-2.57%) | 152,768 |
20 Feb 2003 | USD | 10.65 | 11.19 | 10.45 | 10.9 | 10.9 | 0.0 (0.0%) | 132,417 |
19 Feb 2003 | USD | 10.84 | 10.9 | 10.82 | 10.9 | 10.9 | +0.06 (+0.55%) | 50,260 |
18 Feb 2003 | USD | 10.84 | 10.84 | 10.72 | 10.84 | 10.84 | +0.02 (+0.18%) | 127,263 |
17 Feb 2003 | USD | 11.06 | 11.06 | 10.8 | 10.82 | 10.82 | -0.26 (-2.35%) | 183,388 |
14 Feb 2003 | USD | 11.02 | 11.18 | 11.02 | 11.08 | 11.08 | -0.13 (-1.16%) | 107,402 |
13 Feb 2003 | USD | 11.1 | 11.26 | 11 | 11.21 | 11.21 | -0.01 (-0.09%) | 336,841 |
12 Feb 2003 | USD | 10.89 | 11.24 | 10.82 | 11.22 | 11.22 | +0.27 (+2.47%) | 452,241 |
11 Feb 2003 | USD | 11 | 11.11 | 10.9 | 10.95 | 10.95 | +0.07 (+0.64%) | 514,148 |
10 Feb 2003 | USD | 10.91 | 10.92 | 10.72 | 10.88 | 10.88 | -0.01 (-0.09%) | 174,890 |
7 Feb 2003 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
6 Feb 2003 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
5 Feb 2003 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
4 Feb 2003 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
3 Feb 2003 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
31 Jan 2003 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
30 Jan 2003 | USD | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.0 (0.0%) | 0 |
29 Jan 2003 | USD | 10.75 | 11.18 | 10.7 | 10.89 | 10.89 | +0.22 (+2.06%) | 926,089 |
28 Jan 2003 | USD | 10.61 | 10.7 | 10.51 | 10.67 | 10.67 | +0.07 (+0.66%) | 266,369 |
27 Jan 2003 | USD | 10.53 | 10.69 | 10.5 | 10.6 | 10.6 | +0.09 (+0.86%) | 149,587 |
24 Jan 2003 | USD | 10.4 | 10.52 | 10.32 | 10.51 | 10.51 | +0.12 (+1.15%) | 316,281 |
23 Jan 2003 | USD | 10.57 | 10.68 | 10.36 | 10.39 | 10.39 | -0.18 (-1.70%) | 203,400 |
22 Jan 2003 | USD | 10.5 | 10.6 | 10.46 | 10.57 | 10.57 | -0.01 (-0.09%) | 158,633 |
21 Jan 2003 | USD | 11.1 | 11.1 | 10.57 | 10.58 | 10.58 | -0.24 (-2.22%) | 483,600 |