Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2003 | USD | 4.6 | 4.74 | 4.59 | 4.7 | 1.175 | +0.1 (+2.17%) | 837,600 |
27 Jan 2003 | USD | 4.82 | 4.87 | 4.42 | 4.6 | 1.15 | -0.32 (-6.50%) | 545,200 |
24 Jan 2003 | USD | 5.1 | 5.11 | 4.84 | 4.92 | 1.23 | -0.18 (-3.53%) | 430,600 |
23 Jan 2003 | USD | 5.23 | 5.3 | 5.06 | 5.1 | 1.275 | -0.12 (-2.30%) | 591,800 |
22 Jan 2003 | USD | 5.17 | 5.3 | 5.12 | 5.22 | 1.305 | +0.05 (+0.97%) | 373,000 |
21 Jan 2003 | USD | 5.25 | 5.3 | 5.09 | 5.17 | 1.2925 | -0.03 (-0.58%) | 496,200 |
20 Jan 2003 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 1.3 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 5.35 | 5.35 | 5.09 | 5.2 | 1.3 | -0.18 (-3.35%) | 580,800 |
16 Jan 2003 | USD | 5.75 | 5.91 | 4.95 | 5.38 | 1.345 | -0.22 (-3.93%) | 782,400 |
15 Jan 2003 | USD | 6.02 | 6.08 | 5.6 | 5.6 | 1.4 | -0.4 (-6.67%) | 421,200 |
14 Jan 2003 | USD | 6.08 | 6.09 | 5.99 | 6 | 1.5 | -0.08 (-1.32%) | 499,600 |
13 Jan 2003 | USD | 6.24 | 6.27 | 5.88 | 6.08 | 1.52 | -0.14 (-2.25%) | 349,000 |
10 Jan 2003 | USD | 6.15 | 6.37 | 6.15 | 6.22 | 1.555 | +0.02 (+0.32%) | 194,600 |
9 Jan 2003 | USD | 6.29 | 6.39 | 6.13 | 6.2 | 1.55 | -0.08 (-1.27%) | 835,800 |
8 Jan 2003 | USD | 6.3 | 6.35 | 6.24 | 6.28 | 1.57 | -0.02 (-0.32%) | 583,000 |
7 Jan 2003 | USD | 6.34 | 6.4 | 6.2 | 6.3 | 1.575 | -0.05 (-0.79%) | 403,200 |
6 Jan 2003 | USD | 6.16 | 6.36 | 6.16 | 6.35 | 1.5875 | +0.2 (+3.25%) | 500,800 |
3 Jan 2003 | USD | 6.16 | 6.21 | 6 | 6.15 | 1.5375 | 0.0 (0.0%) | 1,761,000 |
2 Jan 2003 | USD | 6.01 | 6.29 | 6.01 | 6.15 | 1.5375 | +0.15 (+2.50%) | 245,800 |
1 Jan 2003 | USD | 6 | 6 | 6 | 6 | 1.5 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 5.96 | 6.39 | 5.95 | 6 | 1.5 | +0.04 (+0.67%) | 868,400 |
30 Dec 2002 | USD | 5.97 | 6.01 | 5.75 | 5.96 | 1.49 | +0.01 (+0.17%) | 407,800 |
27 Dec 2002 | USD | 5.75 | 6 | 5.67 | 5.95 | 1.4875 | +0.18 (+3.12%) | 370,400 |
26 Dec 2002 | USD | 5.94 | 6.03 | 5.7 | 5.77 | 1.4425 | -0.18 (-3.03%) | 462,000 |
25 Dec 2002 | USD | 5.95 | 5.95 | 5.95 | 5.95 | 1.4875 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 5.95 | 5.97 | 5.89 | 5.95 | 1.4875 | -0.05 (-0.83%) | 91,200 |
23 Dec 2002 | USD | 5.99 | 6.21 | 5.92 | 6 | 1.5 | +0.03 (+0.50%) | 897,400 |
20 Dec 2002 | USD | 6.12 | 6.12 | 5.89 | 5.97 | 1.4925 | -0.15 (-2.45%) | 1,593,600 |
19 Dec 2002 | USD | 6.45 | 6.45 | 6.07 | 6.12 | 1.53 | -0.28 (-4.38%) | 640,200 |
18 Dec 2002 | USD | 6.7 | 6.73 | 6.24 | 6.4 | 1.6 | -0.37 (-5.47%) | 482,400 |