Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2003 | USD | 9.71 | 9.78 | 9.56 | 9.61 | 9.61 | -0.32 (-3.22%) | 37,000 |
4 Mar 2003 | USD | 9.88 | 9.97 | 9.8 | 9.93 | 9.93 | +0.08 (+0.81%) | 31,200 |
3 Mar 2003 | USD | 9.92 | 10.05 | 9.8 | 9.85 | 9.85 | -0.03 (-0.30%) | 27,800 |
28 Feb 2003 | USD | 9.79 | 9.97 | 9.71 | 9.88 | 9.88 | +0.28 (+2.92%) | 75,600 |
27 Feb 2003 | USD | 9.5 | 9.68 | 9.43 | 9.6 | 9.6 | 0.0 (0.0%) | 236,900 |
26 Feb 2003 | USD | 9.69 | 9.77 | 9.56 | 9.6 | 9.6 | -0.14 (-1.44%) | 42,500 |
25 Feb 2003 | USD | 9.78 | 9.88 | 9.64 | 9.74 | 9.74 | -0.25 (-2.50%) | 28,300 |
24 Feb 2003 | USD | 9.95 | 10.1 | 9.91 | 9.99 | 9.99 | +0.14 (+1.42%) | 83,500 |
21 Feb 2003 | USD | 9.95 | 10.1 | 9.72 | 9.85 | 9.85 | -0.12 (-1.20%) | 31,700 |
20 Feb 2003 | USD | 10.1 | 10.17 | 9.91 | 9.97 | 9.97 | +0.02 (+0.20%) | 67,500 |
19 Feb 2003 | USD | 10.06 | 10.17 | 9.92 | 9.95 | 9.95 | -0.05 (-0.50%) | 166,000 |
18 Feb 2003 | USD | 10.1 | 10.18 | 9.92 | 10 | 10 | +0.25 (+2.56%) | 54,200 |
17 Feb 2003 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 9.7 | 9.81 | 9.64 | 9.75 | 9.75 | -0.06 (-0.61%) | 145,100 |
13 Feb 2003 | USD | 9.88 | 9.88 | 9.76 | 9.81 | 9.81 | +0.17 (+1.76%) | 34,800 |
12 Feb 2003 | USD | 9.69 | 9.9 | 9.63 | 9.64 | 9.64 | -0.06 (-0.62%) | 51,200 |
11 Feb 2003 | USD | 9.9 | 9.95 | 9.65 | 9.7 | 9.7 | -0.14 (-1.42%) | 29,700 |
10 Feb 2003 | USD | 9.91 | 9.99 | 9.76 | 9.84 | 9.84 | -0.07 (-0.71%) | 64,400 |
7 Feb 2003 | USD | 10.1 | 10.14 | 9.85 | 9.91 | 9.91 | +0.01 (+0.10%) | 275,800 |
6 Feb 2003 | USD | 9.84 | 10.05 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 634,400 |
5 Feb 2003 | USD | 9.91 | 10.02 | 9.8 | 9.85 | 9.85 | -0.36 (-3.53%) | 48,200 |
4 Feb 2003 | USD | 9.92 | 10.21 | 9.91 | 10.21 | 10.21 | +0.45 (+4.61%) | 75,300 |
3 Feb 2003 | USD | 9.66 | 9.87 | 9.64 | 9.76 | 9.76 | +0.08 (+0.83%) | 38,500 |
31 Jan 2003 | USD | 9.54 | 9.8 | 9.41 | 9.68 | 9.68 | -0.03 (-0.31%) | 263,600 |
30 Jan 2003 | USD | 9.88 | 9.88 | 9.63 | 9.71 | 9.71 | -0.79 (-7.52%) | 127,000 |
29 Jan 2003 | USD | 10.49 | 10.56 | 10.3 | 10.5 | 10.5 | +0.02 (+0.19%) | 58,500 |
28 Jan 2003 | USD | 10.37 | 10.57 | 10.3 | 10.48 | 10.48 | -0.04 (-0.38%) | 40,200 |
27 Jan 2003 | USD | 10.71 | 10.78 | 10.35 | 10.52 | 10.52 | -0.43 (-3.93%) | 39,100 |
24 Jan 2003 | USD | 11.08 | 11.08 | 10.93 | 10.95 | 10.95 | -0.18 (-1.62%) | 42,100 |
23 Jan 2003 | USD | 11.25 | 11.31 | 11.07 | 11.13 | 11.13 | -0.05 (-0.45%) | 67,400 |