Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 6.7 | 6.7 | 6.4 | 6.44 | 6.44 | 0.0 (0.0%) | 17,300 |
4 Mar 2003 | USD | 6.55 | 6.55 | 6.25 | 6.44 | 6.44 | -0.12 (-1.83%) | 16,600 |
3 Mar 2003 | USD | 6.49 | 6.7 | 6.39 | 6.56 | 6.56 | +0.06 (+0.92%) | 32,400 |
28 Feb 2003 | USD | 6.18 | 6.51 | 6.111 | 6.5 | 6.5 | +0.2 (+3.17%) | 46,800 |
27 Feb 2003 | USD | 6.05 | 6.3 | 6.01 | 6.3 | 6.3 | +0.33 (+5.53%) | 29,505 |
26 Feb 2003 | USD | 6.06 | 6.17 | 5.96 | 5.97 | 5.97 | -0.05 (-0.83%) | 27,500 |
25 Feb 2003 | USD | 6 | 6.05 | 5.95 | 6.02 | 6.02 | +0.03 (+0.50%) | 19,400 |
24 Feb 2003 | USD | 6.01 | 6.14 | 5.96 | 5.99 | 5.99 | -0.16 (-2.60%) | 75,700 |
21 Feb 2003 | USD | 6 | 6.15 | 6 | 6.15 | 6.15 | +0.24 (+4.06%) | 29,042 |
20 Feb 2003 | USD | 5.94 | 6.01 | 5.91 | 5.91 | 5.91 | -0.07 (-1.17%) | 3,700 |
19 Feb 2003 | USD | 6.051 | 6.229 | 5.9 | 5.98 | 5.98 | -0.07 (-1.16%) | 19,199 |
18 Feb 2003 | USD | 5.9 | 6.05 | 5.836 | 6.05 | 6.05 | +0.3 (+5.22%) | 25,700 |
17 Feb 2003 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 5.87 | 5.929 | 5.75 | 5.75 | 5.75 | -0.06 (-1.03%) | 27,200 |
13 Feb 2003 | USD | 5.92 | 5.99 | 5.7 | 5.81 | 5.81 | -0.06 (-1.02%) | 172,430 |
12 Feb 2003 | USD | 5.95 | 6.3 | 5.85 | 5.87 | 5.87 | +0.06 (+1.03%) | 91,517 |
11 Feb 2003 | USD | 6 | 6.25 | 5.8 | 5.81 | 5.81 | -0.19 (-3.17%) | 28,730 |
10 Feb 2003 | USD | 5.7 | 6 | 5.697 | 6 | 6 | +0.3 (+5.26%) | 84,200 |
7 Feb 2003 | USD | 5.711 | 5.98 | 5.61 | 5.7 | 5.7 | -0.1 (-1.72%) | 74,288 |
6 Feb 2003 | USD | 6.09 | 6.09 | 5.7 | 5.8 | 5.8 | -0.12 (-2.03%) | 62,632 |
5 Feb 2003 | USD | 6.13 | 6.22 | 5.9 | 5.92 | 5.92 | -0.08 (-1.33%) | 79,621 |
4 Feb 2003 | USD | 6.211 | 6.39 | 5.9 | 6 | 6 | -0.44 (-6.83%) | 81,201 |
3 Feb 2003 | USD | 6.62 | 6.8 | 6.07 | 6.44 | 6.44 | 0.0 (0.0%) | 26,100 |
31 Jan 2003 | USD | 6.3 | 6.8 | 6.21 | 6.44 | 6.44 | +0.14 (+2.22%) | 527,986 |
30 Jan 2003 | USD | 6.32 | 6.36 | 6.209 | 6.3 | 6.3 | 0.0 (0.0%) | 40,800 |
29 Jan 2003 | USD | 6.5 | 6.5 | 6.15 | 6.3 | 6.3 | +0.01 (+0.16%) | 53,600 |
28 Jan 2003 | USD | 6.529 | 6.649 | 6.01 | 6.29 | 6.29 | -0.05 (-0.79%) | 76,002 |
27 Jan 2003 | USD | 6.5 | 6.74 | 6.24 | 6.34 | 6.34 | -0.17 (-2.61%) | 121,000 |
24 Jan 2003 | USD | 6.78 | 6.84 | 6.51 | 6.51 | 6.51 | -0.29 (-4.26%) | 48,000 |
23 Jan 2003 | USD | 6.56 | 6.84 | 6.35 | 6.8 | 6.8 | +0.34 (+5.26%) | 108,276 |