Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2003 | USD | 4.29 | 4.3 | 4.03 | 4.08 | 4.08 | -0.19 (-4.45%) | 504,635 |
7 Mar 2003 | USD | 4.57 | 4.57 | 4.22 | 4.27 | 4.27 | -0.16 (-3.61%) | 274,690 |
6 Mar 2003 | USD | 4.63 | 4.65 | 4.37 | 4.43 | 4.43 | -0.12 (-2.64%) | 332,600 |
5 Mar 2003 | USD | 4.7 | 4.78 | 4.51 | 4.55 | 4.55 | -0.2 (-4.21%) | 260,700 |
4 Mar 2003 | USD | 4.7 | 4.89 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 278,200 |
3 Mar 2003 | USD | 4.94 | 4.95 | 4.5 | 4.68 | 4.68 | -0.29 (-5.84%) | 440,850 |
28 Feb 2003 | USD | 5.05 | 5.1 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 250,250 |
27 Feb 2003 | USD | 4.93 | 5.14 | 4.93 | 5 | 5 | -0.1 (-1.96%) | 121,900 |
26 Feb 2003 | USD | 5.04 | 5.14 | 4.93 | 5.1 | 5.1 | +0.06 (+1.19%) | 160,100 |
25 Feb 2003 | USD | 5.51 | 5.51 | 4.95 | 5.04 | 5.04 | -0.31 (-5.79%) | 430,200 |
24 Feb 2003 | USD | 5.49 | 5.49 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 229,909 |
21 Feb 2003 | USD | 5.44 | 5.48 | 5.34 | 5.4 | 5.4 | -0.02 (-0.37%) | 221,900 |
20 Feb 2003 | USD | 5.39 | 5.45 | 5.34 | 5.42 | 5.42 | +0.12 (+2.26%) | 201,300 |
19 Feb 2003 | USD | 5.28 | 5.42 | 5.21 | 5.3 | 5.3 | +0.06 (+1.15%) | 310,500 |
18 Feb 2003 | USD | 5.06 | 5.26 | 5 | 5.24 | 5.24 | +0.04 (+0.77%) | 188,800 |
17 Feb 2003 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 5.25 | 5.3 | 5 | 5.2 | 5.2 | -0.07 (-1.33%) | 116,982 |
13 Feb 2003 | USD | 5.09 | 5.44 | 5.05 | 5.27 | 5.27 | +0.17 (+3.33%) | 245,425 |
12 Feb 2003 | USD | 5.19 | 5.2 | 4.92 | 5.1 | 5.1 | +0.05 (+0.99%) | 233,104 |
11 Feb 2003 | USD | 5.05 | 5.15 | 4.9 | 5.05 | 5.05 | +0.01 (+0.20%) | 556,684 |
10 Feb 2003 | USD | 5.45 | 5.57 | 5 | 5.04 | 5.04 | -0.42 (-7.69%) | 607,500 |
7 Feb 2003 | USD | 5.55 | 5.759 | 5.45 | 5.46 | 5.46 | -0.19 (-3.36%) | 242,050 |
6 Feb 2003 | USD | 5.87 | 5.97 | 5.45 | 5.65 | 5.65 | -0.2 (-3.42%) | 395,100 |
5 Feb 2003 | USD | 6.15 | 6.23 | 5.76 | 5.85 | 5.85 | -0.33 (-5.34%) | 702,017 |
4 Feb 2003 | USD | 5.52 | 6.25 | 5.52 | 6.18 | 6.18 | +0.75 (+13.81%) | 894,852 |
3 Feb 2003 | USD | 5.46 | 5.68 | 5.31 | 5.43 | 5.43 | -0.1 (-1.81%) | 253,805 |
31 Jan 2003 | USD | 5.59 | 5.65 | 5.42 | 5.53 | 5.53 | -0.09 (-1.60%) | 148,500 |
30 Jan 2003 | USD | 5.23 | 5.71 | 5.23 | 5.62 | 5.62 | +0.36 (+6.84%) | 318,250 |
29 Jan 2003 | USD | 5.53 | 5.7 | 5.1 | 5.26 | 5.26 | -0.26 (-4.71%) | 515,127 |
28 Jan 2003 | USD | 5.51 | 5.68 | 5.5 | 5.52 | 5.52 | -0.22 (-3.83%) | 307,261 |