Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2003 | USD | 11.01 | 11.09 | 10.9 | 11.03 | 11.03 | +0.03 (+0.27%) | 250,700 |
19 Mar 2003 | USD | 11 | 11.07 | 10.9 | 11 | 11 | -0.03 (-0.27%) | 371,600 |
18 Mar 2003 | USD | 10.8 | 11.22 | 10.8 | 11.03 | 11.03 | +0.51 (+4.85%) | 1,339,800 |
17 Mar 2003 | USD | 10.18 | 10.56 | 10.1 | 10.52 | 10.52 | +0.12 (+1.15%) | 627,200 |
14 Mar 2003 | USD | 10.65 | 10.65 | 10.4 | 10.4 | 10.4 | -0.29 (-2.71%) | 396,400 |
13 Mar 2003 | USD | 10.49 | 10.69 | 10.3 | 10.69 | 10.69 | +0.29 (+2.79%) | 554,400 |
12 Mar 2003 | USD | 10.25 | 10.45 | 10.2 | 10.4 | 10.4 | +0.32 (+3.17%) | 236,800 |
11 Mar 2003 | USD | 10.02 | 10.17 | 10.02 | 10.08 | 10.08 | +0.23 (+2.34%) | 577,000 |
10 Mar 2003 | USD | 10.12 | 10.12 | 9.85 | 9.85 | 9.85 | -0.29 (-2.86%) | 214,200 |
7 Mar 2003 | USD | 10 | 10.18 | 10 | 10.14 | 10.14 | +0.03 (+0.30%) | 261,200 |
6 Mar 2003 | USD | 10.05 | 10.18 | 10.02 | 10.11 | 10.11 | -0.29 (-2.79%) | 369,200 |
5 Mar 2003 | USD | 10.4 | 10.48 | 10.31 | 10.4 | 10.4 | -0.14 (-1.33%) | 329,400 |
4 Mar 2003 | USD | 10.6 | 10.71 | 10.5 | 10.54 | 10.54 | -0.24 (-2.23%) | 1,139,900 |
3 Mar 2003 | USD | 11.03 | 11.03 | 10.78 | 10.78 | 10.78 | -0.16 (-1.46%) | 301,100 |
28 Feb 2003 | USD | 10.95 | 11 | 10.82 | 10.94 | 10.94 | -0.17 (-1.53%) | 241,300 |
27 Feb 2003 | USD | 11.1 | 11.2 | 11 | 11.11 | 11.11 | +0.05 (+0.45%) | 302,900 |
26 Feb 2003 | USD | 11.05 | 11.23 | 11.02 | 11.06 | 11.06 | -0.21 (-1.86%) | 145,700 |
25 Feb 2003 | USD | 11.2 | 11.32 | 11.02 | 11.27 | 11.27 | -0.07 (-0.62%) | 395,200 |
24 Feb 2003 | USD | 11.5 | 11.5 | 11.34 | 11.34 | 11.34 | -0.27 (-2.33%) | 115,800 |
21 Feb 2003 | USD | 11.4 | 11.69 | 11.4 | 11.61 | 11.61 | -0.17 (-1.44%) | 280,400 |
20 Feb 2003 | USD | 11.7 | 11.8 | 11.7 | 11.78 | 11.78 | +0.08 (+0.68%) | 146,700 |
19 Feb 2003 | USD | 11.72 | 11.78 | 11.7 | 11.7 | 11.7 | -0.08 (-0.68%) | 137,600 |
18 Feb 2003 | USD | 11.73 | 11.82 | 11.69 | 11.78 | 11.78 | +0.28 (+2.43%) | 294,300 |
17 Feb 2003 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 11.4 | 11.5 | 11.29 | 11.5 | 11.5 | +0.2 (+1.77%) | 182,200 |
13 Feb 2003 | USD | 11.33 | 11.49 | 11.29 | 11.3 | 11.3 | -0.23 (-1.99%) | 326,500 |
12 Feb 2003 | USD | 11.56 | 11.75 | 11.5 | 11.53 | 11.53 | 0.0 (0.0%) | 285,700 |
11 Feb 2003 | USD | 11.42 | 11.71 | 11.42 | 11.53 | 11.53 | +0.04 (+0.35%) | 771,200 |
10 Feb 2003 | USD | 11.34 | 11.55 | 11.34 | 11.49 | 11.49 | +0.37 (+3.33%) | 603,400 |
7 Feb 2003 | USD | 11.35 | 11.38 | 11.12 | 11.12 | 11.12 | -0.33 (-2.88%) | 488,800 |