Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 8.07 | 8.28 | 8.04 | 8.14 | 8.14 | +0.04 (+0.49%) | 16,900 |
4 Mar 2003 | USD | 8.2 | 8.32 | 8 | 8.1 | 8.1 | -0.16 (-1.94%) | 85,900 |
3 Mar 2003 | USD | 8.1 | 8.45 | 8.1 | 8.26 | 8.26 | +0.54 (+6.99%) | 412,000 |
28 Feb 2003 | USD | 7.43 | 7.85 | 7.43 | 7.72 | 7.72 | +0.39 (+5.32%) | 67,000 |
27 Feb 2003 | USD | 7.28 | 7.33 | 7.14 | 7.33 | 7.33 | +0.04 (+0.55%) | 93,400 |
26 Feb 2003 | USD | 7.3 | 7.45 | 7.2 | 7.29 | 7.29 | -0.27 (-3.57%) | 79,200 |
25 Feb 2003 | USD | 7.6 | 7.61 | 7.4 | 7.56 | 7.56 | -0.29 (-3.69%) | 79,900 |
24 Feb 2003 | USD | 7.89 | 7.98 | 7.75 | 7.85 | 7.85 | -0.05 (-0.63%) | 41,300 |
21 Feb 2003 | USD | 7.85 | 7.95 | 7.73 | 7.9 | 7.9 | 0.0 (0.0%) | 35,500 |
20 Feb 2003 | USD | 7.98 | 8.05 | 7.77 | 7.9 | 7.9 | -0.4 (-4.82%) | 50,100 |
19 Feb 2003 | USD | 8.45 | 8.45 | 8.03 | 8.3 | 8.3 | -0.12 (-1.43%) | 41,100 |
18 Feb 2003 | USD | 8.3 | 8.46 | 8.25 | 8.42 | 8.42 | +0.13 (+1.57%) | 35,500 |
17 Feb 2003 | USD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 8.19 | 8.4 | 8.05 | 8.29 | 8.29 | +0.19 (+2.35%) | 24,600 |
13 Feb 2003 | USD | 8.34 | 8.36 | 8 | 8.1 | 8.1 | -0.12 (-1.46%) | 35,600 |
12 Feb 2003 | USD | 8.3 | 8.4 | 8.22 | 8.22 | 8.22 | -0.18 (-2.14%) | 34,900 |
11 Feb 2003 | USD | 8.55 | 8.55 | 8.34 | 8.4 | 8.4 | -0.33 (-3.78%) | 58,300 |
10 Feb 2003 | USD | 8.7 | 8.77 | 8.63 | 8.73 | 8.73 | +0.02 (+0.23%) | 42,500 |
7 Feb 2003 | USD | 8.8 | 8.92 | 8.61 | 8.71 | 8.71 | -0.18 (-2.02%) | 35,600 |
6 Feb 2003 | USD | 9.01 | 9.1 | 8.89 | 8.89 | 8.89 | -0.09 (-1.00%) | 19,200 |
5 Feb 2003 | USD | 9.04 | 9.21 | 8.9 | 8.98 | 8.98 | -0.14 (-1.54%) | 49,300 |
4 Feb 2003 | USD | 9.13 | 9.3 | 9.03 | 9.12 | 9.12 | -0.17 (-1.83%) | 58,900 |
3 Feb 2003 | USD | 9.17 | 9.5 | 9.16 | 9.29 | 9.29 | +0.27 (+2.99%) | 73,900 |
31 Jan 2003 | USD | 9.02 | 9.25 | 8.92 | 9.02 | 9.02 | +0.1 (+1.12%) | 43,200 |
30 Jan 2003 | USD | 9.03 | 9.13 | 8.85 | 8.92 | 8.92 | +0.11 (+1.25%) | 32,200 |
29 Jan 2003 | USD | 8.71 | 8.9 | 8.51 | 8.81 | 8.81 | 0.0 (0.0%) | 34,500 |
28 Jan 2003 | USD | 8.85 | 9 | 8.65 | 8.81 | 8.81 | +0.38 (+4.51%) | 75,400 |
27 Jan 2003 | USD | 8.65 | 8.72 | 8.28 | 8.43 | 8.43 | -0.39 (-4.42%) | 39,100 |
24 Jan 2003 | USD | 8.97 | 9.05 | 8.6 | 8.82 | 8.82 | -0.06 (-0.68%) | 47,700 |
23 Jan 2003 | USD | 9.08 | 9.13 | 8.84 | 8.88 | 8.88 | -0.1 (-1.11%) | 27,900 |