Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2003 | USD | 3.62 | 3.81 | 3.55 | 3.6 | 3.6 | +0.08 (+2.27%) | 171,000 |
31 Jan 2003 | USD | 3.21 | 3.57 | 3.18 | 3.52 | 3.52 | +0.32 (+10%) | 515,800 |
30 Jan 2003 | USD | 3.41 | 3.41 | 3.2 | 3.2 | 3.2 | -0.11 (-3.32%) | 113,100 |
29 Jan 2003 | USD | 3.3 | 3.34 | 3.15 | 3.31 | 3.31 | +0.11 (+3.44%) | 1,166,500 |
28 Jan 2003 | USD | 3.24 | 3.34 | 3.08 | 3.2 | 3.2 | -0.03 (-0.93%) | 211,300 |
27 Jan 2003 | USD | 3.45 | 3.49 | 3.2 | 3.23 | 3.23 | -0.17 (-5%) | 436,000 |
24 Jan 2003 | USD | 3.75 | 3.75 | 3.4 | 3.4 | 3.4 | -0.28 (-7.61%) | 338,600 |
23 Jan 2003 | USD | 3.67 | 3.74 | 3.6 | 3.68 | 3.68 | +0.06 (+1.66%) | 1,710,700 |
22 Jan 2003 | USD | 3.72 | 3.76 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 257,200 |
21 Jan 2003 | USD | 3.7 | 3.9 | 3.53 | 3.65 | 3.65 | -0.05 (-1.35%) | 215,300 |
20 Jan 2003 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 3.78 | 3.83 | 3.69 | 3.7 | 3.7 | -0.1 (-2.63%) | 119,200 |
16 Jan 2003 | USD | 3.9 | 3.97 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 155,300 |
15 Jan 2003 | USD | 4.01 | 4.01 | 3.77 | 3.87 | 3.87 | -0.08 (-2.03%) | 242,100 |
14 Jan 2003 | USD | 4 | 4 | 3.82 | 3.95 | 3.95 | -0.02 (-0.50%) | 215,300 |
13 Jan 2003 | USD | 4.06 | 4.15 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 276,700 |
10 Jan 2003 | USD | 3.95 | 4.03 | 3.85 | 3.96 | 3.96 | +0.06 (+1.54%) | 372,400 |
9 Jan 2003 | USD | 3.94 | 4.09 | 3.85 | 3.9 | 3.9 | +0.11 (+2.90%) | 370,800 |
8 Jan 2003 | USD | 4.1 | 4.19 | 3.79 | 3.79 | 3.79 | -0.31 (-7.56%) | 233,200 |
7 Jan 2003 | USD | 4.33 | 4.33 | 3.91 | 4.1 | 4.1 | -0.23 (-5.31%) | 290,400 |
6 Jan 2003 | USD | 3.95 | 4.6 | 3.94 | 4.33 | 4.33 | +0.54 (+14.25%) | 870,800 |
3 Jan 2003 | USD | 3.9 | 3.98 | 3.7 | 3.79 | 3.79 | -0.11 (-2.82%) | 276,200 |
2 Jan 2003 | USD | 4.08 | 4.25 | 3.4 | 3.9 | 3.9 | -0.02 (-0.51%) | 730,100 |
1 Jan 2003 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 4.1 | 4.35 | 3.9 | 3.92 | 3.92 | -0.14 (-3.45%) | 350,800 |
30 Dec 2002 | USD | 4.21 | 4.25 | 4.02 | 4.06 | 4.06 | -0.11 (-2.64%) | 315,500 |
27 Dec 2002 | USD | 4.33 | 4.33 | 4.02 | 4.17 | 4.17 | -0.21 (-4.79%) | 335,900 |
26 Dec 2002 | USD | 4.3 | 4.45 | 4.25 | 4.38 | 4.38 | +0.08 (+1.86%) | 238,600 |
25 Dec 2002 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 4.15 | 4.43 | 4.15 | 4.3 | 4.3 | +0.19 (+4.62%) | 149,800 |