Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2003 | USD | 11.44 | 11.45 | 11.26 | 11.45 | 11.45 | -0.04 (-0.35%) | 315,000 |
5 Feb 2003 | USD | 11.55 | 11.77 | 11.47 | 11.49 | 11.49 | -0.16 (-1.37%) | 248,600 |
4 Feb 2003 | USD | 11.7 | 11.73 | 11.54 | 11.65 | 11.65 | -0.25 (-2.10%) | 89,000 |
3 Feb 2003 | USD | 11.7 | 11.96 | 11.7 | 11.9 | 11.9 | +0.21 (+1.80%) | 156,600 |
31 Jan 2003 | USD | 11.55 | 11.78 | 11.55 | 11.69 | 11.69 | +0.13 (+1.12%) | 207,600 |
30 Jan 2003 | USD | 12 | 12 | 11.55 | 11.56 | 11.56 | -0.43 (-3.59%) | 200,900 |
29 Jan 2003 | USD | 11.94 | 12 | 11.75 | 11.99 | 11.99 | -0.01 (-0.08%) | 190,400 |
28 Jan 2003 | USD | 11.9 | 12 | 11.8 | 12 | 12 | +0.2 (+1.69%) | 540,100 |
27 Jan 2003 | USD | 11.85 | 12.05 | 11.77 | 11.8 | 11.8 | -0.24 (-1.99%) | 306,900 |
24 Jan 2003 | USD | 12.27 | 12.27 | 12 | 12.04 | 12.04 | -0.44 (-3.53%) | 193,500 |
23 Jan 2003 | USD | 12.5 | 12.59 | 12.3 | 12.48 | 12.48 | +0.33 (+2.72%) | 340,700 |
22 Jan 2003 | USD | 12.1 | 12.37 | 12.1 | 12.15 | 12.15 | +0.1 (+0.83%) | 300,500 |
21 Jan 2003 | USD | 12.15 | 12.2 | 12.05 | 12.05 | 12.05 | -0.06 (-0.50%) | 237,900 |
20 Jan 2003 | USD | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 12.31 | 12.31 | 12.09 | 12.11 | 12.11 | -0.44 (-3.51%) | 234,100 |
16 Jan 2003 | USD | 12.63 | 12.72 | 12.5 | 12.55 | 12.55 | -0.07 (-0.55%) | 371,100 |
15 Jan 2003 | USD | 12.85 | 12.85 | 12.62 | 12.62 | 12.62 | -0.16 (-1.25%) | 156,400 |
14 Jan 2003 | USD | 12.86 | 12.88 | 12.75 | 12.78 | 12.78 | -0.1 (-0.78%) | 280,000 |
13 Jan 2003 | USD | 12.9 | 13.15 | 12.8 | 12.88 | 12.88 | +0.08 (+0.63%) | 327,300 |
10 Jan 2003 | USD | 12.78 | 12.85 | 12.67 | 12.8 | 12.8 | -0.05 (-0.39%) | 228,500 |
9 Jan 2003 | USD | 12.7 | 12.85 | 12.66 | 12.85 | 12.85 | +0.33 (+2.64%) | 321,000 |
8 Jan 2003 | USD | 12.85 | 12.85 | 12.52 | 12.52 | 12.52 | -0.25 (-1.96%) | 186,500 |
7 Jan 2003 | USD | 12.75 | 12.86 | 12.72 | 12.77 | 12.77 | -0.08 (-0.62%) | 212,500 |
6 Jan 2003 | USD | 12.69 | 12.87 | 12.69 | 12.85 | 12.85 | +0.38 (+3.05%) | 443,300 |
3 Jan 2003 | USD | 12.3 | 12.49 | 12.28 | 12.47 | 12.47 | +0.47 (+3.92%) | 172,500 |
2 Jan 2003 | USD | 12.02 | 12.26 | 12 | 12 | 12 | -0.08 (-0.66%) | 240,800 |
1 Jan 2003 | USD | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 11.8 | 12.08 | 11.68 | 12.08 | 12.08 | +0.28 (+2.37%) | 141,700 |
30 Dec 2002 | USD | 11.95 | 12 | 11.77 | 11.8 | 11.8 | -0.37 (-3.04%) | 345,100 |
27 Dec 2002 | USD | 12.12 | 12.28 | 12.12 | 12.17 | 12.17 | -0.19 (-1.54%) | 126,700 |