Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 4.24 | 4.36 | 4.1 | 4.14 | 4.14 | -0.16 (-3.72%) | 342,800 |
4 Mar 2003 | USD | 4.25 | 4.3 | 4.16 | 4.3 | 4.3 | +0.13 (+3.12%) | 14,300 |
3 Mar 2003 | USD | 3.97 | 4.23 | 3.97 | 4.17 | 4.17 | +0.091 (+2.23%) | 16,900 |
28 Feb 2003 | USD | 4.3 | 4.35 | 4.05 | 4.079 | 4.079 | -0.171 (-4.02%) | 33,200 |
27 Feb 2003 | USD | 4.08 | 4.33 | 4.08 | 4.25 | 4.25 | +0.12 (+2.91%) | 19,200 |
26 Feb 2003 | USD | 4.31 | 4.4 | 4.1 | 4.13 | 4.13 | -0.25 (-5.71%) | 13,700 |
25 Feb 2003 | USD | 4.1 | 4.39 | 4.04 | 4.38 | 4.38 | +0.28 (+6.83%) | 39,600 |
24 Feb 2003 | USD | 4.21 | 4.35 | 4.09 | 4.1 | 4.1 | -0.21 (-4.87%) | 10,300 |
21 Feb 2003 | USD | 4.25 | 4.35 | 4.18 | 4.31 | 4.31 | +0.12 (+2.86%) | 24,300 |
20 Feb 2003 | USD | 4.1 | 4.25 | 4.1 | 4.19 | 4.19 | +0.089 (+2.17%) | 18,800 |
19 Feb 2003 | USD | 4.3 | 4.38 | 4.1 | 4.101 | 4.101 | -0.199 (-4.63%) | 38,300 |
18 Feb 2003 | USD | 4.1 | 4.4 | 4.05 | 4.3 | 4.3 | +0.2 (+4.88%) | 63,300 |
17 Feb 2003 | USD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 4.05 | 4.19 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 37,400 |
13 Feb 2003 | USD | 3.92 | 4.2 | 3.92 | 4.12 | 4.12 | +0.11 (+2.74%) | 58,400 |
12 Feb 2003 | USD | 4.03 | 4.03 | 3.93 | 4.01 | 4.01 | -0.05 (-1.23%) | 25,800 |
11 Feb 2003 | USD | 4.41 | 4.55 | 4.04 | 4.06 | 4.06 | -0.31 (-7.09%) | 56,100 |
10 Feb 2003 | USD | 4.11 | 4.41 | 4.05 | 4.37 | 4.37 | +0.32 (+7.90%) | 78,800 |
7 Feb 2003 | USD | 4.08 | 4.56 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 91,800 |
6 Feb 2003 | USD | 4.07 | 4.13 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 16,000 |
5 Feb 2003 | USD | 4.19 | 4.45 | 3.98 | 4.02 | 4.02 | -0.14 (-3.37%) | 55,000 |
4 Feb 2003 | USD | 4.2 | 4.5 | 4.11 | 4.16 | 4.16 | -0.09 (-2.12%) | 152,500 |
3 Feb 2003 | USD | 4.53 | 4.69 | 4.22 | 4.25 | 4.25 | -0.21 (-4.71%) | 888,000 |
31 Jan 2003 | USD | 4.32 | 4.49 | 4.24 | 4.46 | 4.46 | +0.15 (+3.48%) | 64,100 |
30 Jan 2003 | USD | 4.74 | 4.74 | 4.24 | 4.31 | 4.31 | -0.07 (-1.60%) | 28,100 |
29 Jan 2003 | USD | 4.3 | 4.521 | 4.2 | 4.38 | 4.38 | 0.0 (0.0%) | 48,000 |
28 Jan 2003 | USD | 4.3 | 4.521 | 4.2 | 4.38 | 4.38 | +0.17 (+4.04%) | 125,900 |
27 Jan 2003 | USD | 4.45 | 4.47 | 3.96 | 4.21 | 4.21 | -0.23 (-5.18%) | 215,700 |
24 Jan 2003 | USD | 4.95 | 5.13 | 4.37 | 4.44 | 4.44 | -0.53 (-10.66%) | 54,900 |
23 Jan 2003 | USD | 4.95 | 5.03 | 4.9 | 4.97 | 4.97 | +0.03 (+0.61%) | 34,200 |