Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2003 | USD | 8.17 | 8.29 | 8.16 | 8.19 | 8.19 | +0.08 (+0.99%) | 67,400 |
2 Apr 2003 | USD | 8.28 | 8.28 | 8.08 | 8.11 | 8.11 | -0.14 (-1.70%) | 103,100 |
1 Apr 2003 | USD | 8.25 | 8.31 | 8.15 | 8.25 | 8.25 | 0.0 (0.0%) | 243,800 |
31 Mar 2003 | USD | 8.34 | 8.39 | 8.25 | 8.25 | 8.25 | -0.14 (-1.67%) | 111,800 |
28 Mar 2003 | USD | 8.55 | 8.65 | 8.38 | 8.39 | 8.39 | -0.14 (-1.64%) | 151,900 |
27 Mar 2003 | USD | 8.48 | 8.57 | 8.48 | 8.53 | 8.53 | -0.01 (-0.12%) | 64,600 |
26 Mar 2003 | USD | 8.74 | 8.76 | 8.54 | 8.54 | 8.54 | -0.14 (-1.61%) | 36,100 |
25 Mar 2003 | USD | 8.58 | 8.7 | 8.54 | 8.68 | 8.68 | +0.12 (+1.40%) | 20,800 |
24 Mar 2003 | USD | 8.64 | 8.65 | 8.49 | 8.56 | 8.56 | -0.14 (-1.61%) | 28,500 |
21 Mar 2003 | USD | 8.8 | 8.82 | 8.6 | 8.7 | 8.7 | -0.15 (-1.69%) | 72,900 |
20 Mar 2003 | USD | 8.72 | 8.85 | 8.65 | 8.85 | 8.85 | +0.08 (+0.91%) | 38,300 |
19 Mar 2003 | USD | 8.74 | 8.77 | 8.7 | 8.77 | 8.77 | -0.04 (-0.45%) | 35,100 |
18 Mar 2003 | USD | 8.9 | 8.92 | 8.7 | 8.81 | 8.81 | 0.0 (0.0%) | 27,800 |
17 Mar 2003 | USD | 8.7 | 8.82 | 8.7 | 8.81 | 8.81 | +0.05 (+0.57%) | 68,400 |
14 Mar 2003 | USD | 8.78 | 8.85 | 8.61 | 8.76 | 8.76 | +0.02 (+0.23%) | 51,900 |
13 Mar 2003 | USD | 8.55 | 8.74 | 8.55 | 8.74 | 8.74 | +0.24 (+2.82%) | 85,300 |
12 Mar 2003 | USD | 8.51 | 8.51 | 8.38 | 8.5 | 8.5 | -0.01 (-0.12%) | 62,600 |
11 Mar 2003 | USD | 8.6 | 8.6 | 8.47 | 8.51 | 8.51 | -0.12 (-1.39%) | 90,700 |
10 Mar 2003 | USD | 8.85 | 8.93 | 8.63 | 8.63 | 8.63 | -0.29 (-3.25%) | 84,000 |
7 Mar 2003 | USD | 8.95 | 9.08 | 8.92 | 8.92 | 8.92 | -0.08 (-0.89%) | 84,800 |
6 Mar 2003 | USD | 8.9 | 9.04 | 8.8 | 9 | 9 | +0.05 (+0.56%) | 100,000 |
5 Mar 2003 | USD | 8.95 | 9.01 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 96,500 |
4 Mar 2003 | USD | 8.96 | 9 | 8.96 | 9 | 9 | +0.04 (+0.45%) | 87,400 |
3 Mar 2003 | USD | 9.19 | 9.19 | 8.95 | 8.96 | 8.96 | -0.22 (-2.40%) | 63,600 |
28 Feb 2003 | USD | 9.13 | 9.23 | 9.13 | 9.18 | 9.18 | +0.15 (+1.66%) | 124,400 |
27 Feb 2003 | USD | 9.15 | 9.19 | 9 | 9.03 | 9.03 | -0.07 (-0.77%) | 108,500 |
26 Feb 2003 | USD | 9.2 | 9.2 | 9 | 9.1 | 9.1 | -0.15 (-1.62%) | 38,700 |
25 Feb 2003 | USD | 9.41 | 9.41 | 9.15 | 9.25 | 9.25 | -0.16 (-1.70%) | 53,300 |
24 Feb 2003 | USD | 9.59 | 9.6 | 9.37 | 9.41 | 9.41 | -0.09 (-0.95%) | 215,000 |
21 Feb 2003 | USD | 9.1 | 9.5 | 9.1 | 9.5 | 9.5 | +0.36 (+3.94%) | 283,800 |