Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2003 | USD | 10 | 10.15 | 9.99 | 10.15 | 10.15 | +0.15 (+1.50%) | 206,500 |
24 Jan 2003 | USD | 10.25 | 10.25 | 10 | 10 | 10 | -0.22 (-2.15%) | 174,800 |
23 Jan 2003 | USD | 10.4 | 10.4 | 10 | 10.22 | 10.22 | -0.2 (-1.92%) | 145,600 |
22 Jan 2003 | USD | 10.25 | 10.42 | 10 | 10.42 | 10.42 | +0.16 (+1.56%) | 259,200 |
21 Jan 2003 | USD | 10.3 | 10.4 | 10.19 | 10.26 | 10.26 | -0.02 (-0.19%) | 307,900 |
20 Jan 2003 | USD | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 10.23 | 10.4 | 10.125 | 10.28 | 10.28 | +0.05 (+0.49%) | 278,900 |
16 Jan 2003 | USD | 10.15 | 10.25 | 9.98 | 10.23 | 10.23 | +0.08 (+0.79%) | 191,600 |
15 Jan 2003 | USD | 9.61 | 10.15 | 9.4 | 10.15 | 10.15 | +0.55 (+5.73%) | 456,800 |
14 Jan 2003 | USD | 9.15 | 9.6 | 9.15 | 9.6 | 9.6 | +0.47 (+5.15%) | 471,800 |
13 Jan 2003 | USD | 9.35 | 9.41 | 9.13 | 9.13 | 9.13 | -0.22 (-2.35%) | 281,000 |
10 Jan 2003 | USD | 9.72 | 9.73 | 9.35 | 9.35 | 9.35 | -0.4 (-4.10%) | 128,700 |
9 Jan 2003 | USD | 9.24 | 9.75 | 9.24 | 9.75 | 9.75 | +0.53 (+5.75%) | 233,800 |
8 Jan 2003 | USD | 9.62 | 9.7 | 9.06 | 9.22 | 9.22 | -0.34 (-3.56%) | 161,700 |
7 Jan 2003 | USD | 9.3 | 9.75 | 9.24 | 9.56 | 9.56 | +0.31 (+3.35%) | 169,100 |
6 Jan 2003 | USD | 9.4 | 9.4 | 9.08 | 9.25 | 9.25 | -0.15 (-1.60%) | 423,700 |
3 Jan 2003 | USD | 9.65 | 9.7 | 9 | 9.4 | 9.4 | -0.3 (-3.09%) | 1,399,400 |
2 Jan 2003 | USD | 10.13 | 10.13 | 9.55 | 9.7 | 9.7 | -0.28 (-2.81%) | 381,500 |
1 Jan 2003 | USD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 9.75 | 10 | 9.74 | 9.98 | 9.98 | +0.27 (+2.78%) | 148,500 |
30 Dec 2002 | USD | 10.1 | 10.12 | 9.7 | 9.71 | 9.71 | -0.34 (-3.38%) | 202,500 |
27 Dec 2002 | USD | 9.9 | 10.17 | 9.9 | 10.05 | 10.05 | +0.15 (+1.52%) | 369,500 |
26 Dec 2002 | USD | 10 | 10.2 | 9.85 | 9.9 | 9.9 | -0.1 (-1%) | 122,900 |
25 Dec 2002 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 10.25 | 10.26 | 9.83 | 10 | 10 | -0.35 (-3.38%) | 269,700 |
23 Dec 2002 | USD | 9.86 | 10.45 | 9.8 | 10.35 | 10.35 | +0.49 (+4.97%) | 224,900 |
20 Dec 2002 | USD | 9.55 | 9.86 | 9.52 | 9.86 | 9.86 | +0.26 (+2.71%) | 179,700 |
19 Dec 2002 | USD | 9.8 | 9.93 | 9.47 | 9.6 | 9.6 | -0.21 (-2.14%) | 100,300 |
18 Dec 2002 | USD | 9.98 | 10.08 | 9.81 | 9.81 | 9.81 | -0.1 (-1.01%) | 152,100 |
17 Dec 2002 | USD | 10.21 | 10.21 | 9.91 | 9.91 | 9.91 | -0.31 (-3.03%) | 95,700 |