Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 1.72 | 1.72 | 1.6 | 1.72 | 120,400 | -0.03 (-1.71%) | 44,200 |
4 Mar 2003 | USD | 1.97 | 1.97 | 1.75 | 1.75 | 122,500 | -0.2 (-10.26%) | 51,300 |
3 Mar 2003 | USD | 1.95 | 2 | 1.92 | 1.95 | 136,500 | +0.03 (+1.56%) | 109,600 |
28 Feb 2003 | USD | 1.79 | 2.01 | 1.78 | 1.92 | 134,400 | +0.16 (+9.09%) | 278,800 |
27 Feb 2003 | USD | 1.8 | 1.8 | 1.76 | 1.76 | 123,200 | -0.04 (-2.22%) | 27,000 |
26 Feb 2003 | USD | 1.79 | 1.84 | 1.79 | 1.8 | 126,000 | 0.0 (0.0%) | 11,500 |
25 Feb 2003 | USD | 1.8 | 1.8 | 1.76 | 1.8 | 126,000 | +0.029 (+1.64%) | 19,000 |
24 Feb 2003 | USD | 1.8 | 1.8 | 1.76 | 1.771 | 123,970 | +0.001 (+0.06%) | 11,300 |
21 Feb 2003 | USD | 1.78 | 1.8 | 1.75 | 1.77 | 123,900 | +0.03 (+1.72%) | 44,200 |
20 Feb 2003 | USD | 1.68 | 1.75 | 1.65 | 1.74 | 121,800 | +0.09 (+5.45%) | 36,600 |
19 Feb 2003 | USD | 1.56 | 1.67 | 1.55 | 1.65 | 115,500 | +0.11 (+7.14%) | 23,900 |
18 Feb 2003 | USD | 1.55 | 1.58 | 1.54 | 1.54 | 107,800 | -0.04 (-2.53%) | 14,000 |
17 Feb 2003 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 110,600 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 1.71 | 1.73 | 1.52 | 1.58 | 110,600 | -0.13 (-7.60%) | 81,400 |
13 Feb 2003 | USD | 1.78 | 1.79 | 1.71 | 1.71 | 119,700 | -0.09 (-5%) | 15,400 |
12 Feb 2003 | USD | 1.79 | 1.85 | 1.78 | 1.8 | 126,000 | +0.05 (+2.86%) | 42,900 |
11 Feb 2003 | USD | 1.85 | 1.85 | 1.75 | 1.75 | 122,500 | -0.09 (-4.89%) | 3,200 |
10 Feb 2003 | USD | 1.82 | 1.84 | 1.71 | 1.84 | 128,800 | +0.02 (+1.10%) | 31,400 |
7 Feb 2003 | USD | 1.83 | 1.87 | 1.79 | 1.82 | 127,400 | -0.04 (-2.15%) | 20,700 |
6 Feb 2003 | USD | 1.89 | 1.89 | 1.84 | 1.86 | 130,200 | -0.01 (-0.53%) | 15,900 |
5 Feb 2003 | USD | 1.81 | 1.89 | 1.75 | 1.87 | 130,900 | +0.06 (+3.31%) | 31,000 |
4 Feb 2003 | USD | 2.16 | 2.16 | 1.77 | 1.81 | 126,700 | -0.34 (-15.81%) | 92,800 |
3 Feb 2003 | USD | 2.25 | 2.27 | 2.1 | 2.15 | 150,500 | +0.09 (+4.37%) | 293,200 |
31 Jan 2003 | USD | 1.85 | 2.06 | 1.85 | 2.06 | 144,200 | +0.29 (+16.38%) | 134,000 |
30 Jan 2003 | USD | 1.5 | 1.79 | 1.47 | 1.77 | 123,900 | +0.29 (+19.59%) | 160,300 |
29 Jan 2003 | USD | 1.34 | 1.5 | 1.34 | 1.48 | 103,600 | +0.13 (+9.63%) | 109,200 |
28 Jan 2003 | USD | 1.29 | 1.4 | 1.29 | 1.35 | 94,500 | +0.1 (+8%) | 63,500 |
27 Jan 2003 | USD | 1.24 | 1.27 | 1.24 | 1.25 | 87,500 | +0.01 (+0.81%) | 22,600 |
24 Jan 2003 | USD | 1.12 | 1.27 | 1.12 | 1.24 | 86,800 | +0.12 (+10.71%) | 127,800 |
23 Jan 2003 | USD | 1.13 | 1.17 | 1.12 | 1.12 | 78,400 | -0.01 (-0.88%) | 37,300 |