Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2003 | USD | 9.4 | 10.36 | 9.4 | 9.65 | 9.65 | +0.18 (+1.90%) | 135,500 |
27 Feb 2003 | USD | 9.32 | 9.48 | 9.24 | 9.47 | 9.47 | +0.15 (+1.61%) | 14,200 |
26 Feb 2003 | USD | 9.23 | 9.43 | 9.19 | 9.32 | 9.32 | +0.119 (+1.29%) | 40,072 |
25 Feb 2003 | USD | 9.48 | 9.48 | 9.11 | 9.201 | 9.201 | -0.259 (-2.74%) | 38,892 |
24 Feb 2003 | USD | 9.31 | 9.75 | 9.12 | 9.46 | 9.46 | +0.07 (+0.75%) | 168,600 |
21 Feb 2003 | USD | 8.999 | 9.74 | 8.91 | 9.39 | 9.39 | +0.26 (+2.85%) | 348,600 |
20 Feb 2003 | USD | 8.85 | 9.17 | 8.6 | 9.13 | 9.13 | +0.13 (+1.44%) | 265,200 |
19 Feb 2003 | USD | 8.81 | 9.09 | 8.78 | 9 | 9 | 0.0 (0.0%) | 169,300 |
18 Feb 2003 | USD | 8.35 | 9 | 8.349 | 9 | 9 | +0.659 (+7.90%) | 642,484 |
17 Feb 2003 | USD | 8.341 | 8.341 | 8.341 | 8.341 | 8.341 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 8.95 | 8.95 | 8.271 | 8.341 | 8.341 | -0.45 (-5.12%) | 199,700 |
13 Feb 2003 | USD | 9.98 | 9.98 | 8.66 | 8.791 | 8.791 | -1.559 (-15.06%) | 305,785 |
12 Feb 2003 | USD | 10.18 | 10.45 | 9.76 | 10.35 | 10.35 | +0.03 (+0.29%) | 111,630 |
11 Feb 2003 | USD | 10.22 | 10.33 | 10 | 10.32 | 10.32 | +0.1 (+0.98%) | 39,400 |
10 Feb 2003 | USD | 10.2 | 10.29 | 10.15 | 10.22 | 10.22 | +0.02 (+0.20%) | 22,900 |
7 Feb 2003 | USD | 11.15 | 11.47 | 10.14 | 10.2 | 10.2 | +0.1 (+0.99%) | 45,900 |
6 Feb 2003 | USD | 10.99 | 10.99 | 9.88 | 10.1 | 10.1 | -0.73 (-6.74%) | 71,100 |
5 Feb 2003 | USD | 11.1 | 11.1 | 10.76 | 10.83 | 10.83 | -0.06 (-0.55%) | 28,700 |
4 Feb 2003 | USD | 11.22 | 11.3 | 10.881 | 10.89 | 10.89 | -0.43 (-3.80%) | 26,900 |
3 Feb 2003 | USD | 11.33 | 11.45 | 11.23 | 11.32 | 11.32 | -0.03 (-0.26%) | 76,500 |
31 Jan 2003 | USD | 11.65 | 12.06 | 11.12 | 11.35 | 11.35 | -0.1 (-0.87%) | 232,200 |
30 Jan 2003 | USD | 11.05 | 12.06 | 11.05 | 11.45 | 11.45 | +0.2 (+1.78%) | 265,400 |
29 Jan 2003 | USD | 11.39 | 11.49 | 11.001 | 11.25 | 11.25 | -0.25 (-2.17%) | 35,410 |
28 Jan 2003 | USD | 10.8 | 11.51 | 10.8 | 11.5 | 11.5 | +0.8 (+7.48%) | 49,362 |
27 Jan 2003 | USD | 10.8 | 10.95 | 10.59 | 10.7 | 10.7 | -0.15 (-1.38%) | 148,513 |
24 Jan 2003 | USD | 11.1 | 11.1 | 10.81 | 10.85 | 10.85 | -0.3 (-2.69%) | 85,680 |
23 Jan 2003 | USD | 10.85 | 11.15 | 10.75 | 11.15 | 11.15 | +0.15 (+1.36%) | 126,000 |
22 Jan 2003 | USD | 10.71 | 11.1 | 10.71 | 11 | 11 | +0.09 (+0.82%) | 100,703 |
21 Jan 2003 | USD | 10.45 | 10.97 | 10.45 | 10.91 | 10.91 | +0.6 (+5.82%) | 50,100 |
20 Jan 2003 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |