Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2003 | USD | 7.9 | 8.18 | 7.84 | 8.11 | 8.11 | -0.09 (-1.10%) | 178,000 |
27 Jan 2003 | USD | 8.45 | 8.55 | 8.03 | 8.2 | 8.2 | -0.35 (-4.09%) | 161,200 |
24 Jan 2003 | USD | 8.9 | 8.91 | 8.55 | 8.55 | 8.55 | -0.18 (-2.06%) | 96,400 |
23 Jan 2003 | USD | 9.09 | 9.09 | 8.71 | 8.73 | 8.73 | -0.09 (-1.02%) | 105,900 |
22 Jan 2003 | USD | 8.78 | 8.91 | 8.7 | 8.82 | 8.82 | -0.09 (-1.01%) | 118,500 |
21 Jan 2003 | USD | 9.2 | 9.2 | 8.91 | 8.91 | 8.91 | -0.44 (-4.71%) | 134,300 |
20 Jan 2003 | USD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 9.63 | 9.63 | 9.35 | 9.35 | 9.35 | -0.49 (-4.98%) | 105,400 |
16 Jan 2003 | USD | 9.9 | 10.05 | 9.79 | 9.84 | 9.84 | -0.01 (-0.10%) | 67,800 |
15 Jan 2003 | USD | 10.13 | 10.13 | 9.84 | 9.85 | 9.85 | -0.26 (-2.57%) | 52,600 |
14 Jan 2003 | USD | 10.02 | 10.17 | 9.79 | 10.11 | 10.11 | +0.21 (+2.12%) | 109,500 |
13 Jan 2003 | USD | 10.1 | 10.1 | 9.81 | 9.9 | 9.9 | +0.03 (+0.30%) | 75,600 |
10 Jan 2003 | USD | 9.77 | 10.01 | 9.71 | 9.87 | 9.87 | +0.04 (+0.41%) | 76,700 |
9 Jan 2003 | USD | 9.52 | 9.85 | 9.51 | 9.83 | 9.83 | +0.24 (+2.50%) | 163,200 |
8 Jan 2003 | USD | 9.6 | 9.73 | 9.47 | 9.59 | 9.59 | -0.41 (-4.10%) | 131,600 |
7 Jan 2003 | USD | 9.95 | 10.05 | 9.9 | 10 | 10 | -0.49 (-4.67%) | 111,200 |
6 Jan 2003 | USD | 10.05 | 10.49 | 9.98 | 10.49 | 10.49 | +0.34 (+3.35%) | 138,600 |
3 Jan 2003 | USD | 10.15 | 10.25 | 10.07 | 10.15 | 10.15 | -0.05 (-0.49%) | 180,600 |
2 Jan 2003 | USD | 9.8 | 10.29 | 9.8 | 10.2 | 10.2 | +0.65 (+6.81%) | 133,900 |
1 Jan 2003 | USD | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 9.62 | 9.62 | 9.4 | 9.55 | 9.55 | +0.01 (+0.10%) | 40,600 |
30 Dec 2002 | USD | 9.43 | 9.55 | 9.4 | 9.54 | 9.54 | +0.21 (+2.25%) | 107,200 |
27 Dec 2002 | USD | 9.75 | 9.75 | 9.28 | 9.33 | 9.33 | -0.87 (-8.53%) | 165,300 |
26 Dec 2002 | USD | 10.28 | 10.5 | 10.1 | 10.2 | 10.2 | +0.02 (+0.20%) | 54,400 |
25 Dec 2002 | USD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 10 | 10.26 | 9.9 | 10.18 | 10.18 | +0.13 (+1.29%) | 16,700 |
23 Dec 2002 | USD | 10.05 | 10.21 | 9.85 | 10.05 | 10.05 | +0.03 (+0.30%) | 157,300 |
20 Dec 2002 | USD | 9.7 | 10.12 | 9.7 | 10.02 | 10.02 | -0.04 (-0.40%) | 157,200 |
19 Dec 2002 | USD | 9.96 | 10.24 | 9.87 | 10.06 | 10.06 | -0.35 (-3.36%) | 168,700 |
18 Dec 2002 | USD | 10.7 | 10.7 | 10.36 | 10.41 | 10.41 | -0.44 (-4.06%) | 63,500 |