Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2003 | USD | 6.1 | 6.26 | 5.97 | 6.09 | 1.5225 | +0.09 (+1.50%) | 159,000 |
10 Mar 2003 | USD | 6.32 | 6.36 | 6 | 6 | 1.5 | -0.39 (-6.10%) | 286,600 |
7 Mar 2003 | USD | 6.6 | 6.73 | 6.26 | 6.39 | 1.5975 | -0.27 (-4.05%) | 722,400 |
6 Mar 2003 | USD | 6.63 | 6.7 | 6.5 | 6.66 | 1.665 | -0.01 (-0.15%) | 144,600 |
5 Mar 2003 | USD | 6.95 | 6.95 | 6.52 | 6.67 | 1.6675 | -0.35 (-4.99%) | 416,600 |
4 Mar 2003 | USD | 7.03 | 7.08 | 6.93 | 7.02 | 1.755 | -0.01 (-0.14%) | 203,600 |
3 Mar 2003 | USD | 7.3 | 7.33 | 6.93 | 7.03 | 1.7575 | -0.27 (-3.70%) | 328,000 |
28 Feb 2003 | USD | 7.05 | 7.3 | 6.93 | 7.3 | 1.825 | +0.25 (+3.55%) | 242,800 |
27 Feb 2003 | USD | 7.2 | 7.28 | 6.95 | 7.05 | 1.7625 | -0.06 (-0.84%) | 528,200 |
26 Feb 2003 | USD | 7 | 7.14 | 6.76 | 7.11 | 1.7775 | +0.06 (+0.85%) | 467,400 |
25 Feb 2003 | USD | 7.35 | 7.35 | 6.99 | 7.05 | 1.7625 | -0.29 (-3.95%) | 588,800 |
24 Feb 2003 | USD | 6.8 | 7.5 | 6.75 | 7.34 | 1.835 | +0.59 (+8.74%) | 1,363,400 |
21 Feb 2003 | USD | 6.45 | 6.95 | 6.45 | 6.75 | 1.6875 | +0.3 (+4.65%) | 991,400 |
20 Feb 2003 | USD | 5.88 | 6.57 | 5.88 | 6.45 | 1.6125 | +0.57 (+9.69%) | 666,000 |
19 Feb 2003 | USD | 5.8 | 6.04 | 5.61 | 5.88 | 1.47 | +0.15 (+2.62%) | 279,200 |
18 Feb 2003 | USD | 5.5 | 5.73 | 5.45 | 5.73 | 1.4325 | +0.23 (+4.18%) | 597,600 |
17 Feb 2003 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 1.375 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 5.38 | 5.5 | 5.32 | 5.5 | 1.375 | +0.13 (+2.42%) | 234,400 |
13 Feb 2003 | USD | 5.85 | 5.89 | 5.25 | 5.37 | 1.3425 | -0.46 (-7.89%) | 392,800 |
12 Feb 2003 | USD | 5.7 | 5.85 | 5.7 | 5.83 | 1.4575 | +0.16 (+2.82%) | 232,400 |
11 Feb 2003 | USD | 5.51 | 5.95 | 5.5 | 5.67 | 1.4175 | +0.16 (+2.90%) | 170,400 |
10 Feb 2003 | USD | 5.6 | 5.6 | 5.4 | 5.51 | 1.3775 | -0.09 (-1.61%) | 201,600 |
7 Feb 2003 | USD | 6.06 | 6.1 | 5.58 | 5.6 | 1.4 | -0.36 (-6.04%) | 214,200 |
6 Feb 2003 | USD | 5.94 | 6.11 | 5.93 | 5.96 | 1.49 | +0.02 (+0.34%) | 228,600 |
5 Feb 2003 | USD | 6.05 | 6.07 | 5.8 | 5.94 | 1.485 | -0.03 (-0.50%) | 438,200 |
4 Feb 2003 | USD | 4.88 | 6.4 | 4.83 | 5.97 | 1.4925 | +0.99 (+19.88%) | 977,200 |
3 Feb 2003 | USD | 5 | 5.05 | 4.98 | 4.98 | 1.245 | -0.02 (-0.40%) | 217,000 |
31 Jan 2003 | USD | 4.79 | 5.07 | 4.79 | 5 | 1.25 | +0.19 (+3.95%) | 402,800 |
30 Jan 2003 | USD | 4.86 | 5.1 | 4.8 | 4.81 | 1.2025 | +0.01 (+0.21%) | 262,000 |
29 Jan 2003 | USD | 4.71 | 4.85 | 4.67 | 4.8 | 1.2 | +0.1 (+2.13%) | 286,200 |