Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2003 | USD | 7.66 | 7.75 | 7.37 | 7.519 | 5.0127 | -0.011 (-0.15%) | 160,001 |
21 Jan 2003 | USD | 7.55 | 7.81 | 7.52 | 7.53 | 5.02 | -0.173 (-2.25%) | 116,250 |
20 Jan 2003 | USD | 7.7031 | 7.7031 | 7.7031 | 7.7031 | 5.1354 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 7.701 | 7.74 | 7.4 | 7.7031 | 5.1354 | -0.047 (-0.61%) | 190,417 |
16 Jan 2003 | USD | 7.7 | 7.85 | 7.64 | 7.75 | 5.1667 | -0.09 (-1.15%) | 325,426 |
15 Jan 2003 | USD | 7.6 | 7.91 | 7.6 | 7.84 | 5.2267 | +0.16 (+2.08%) | 241,920 |
14 Jan 2003 | USD | 7.57 | 7.8 | 7.57 | 7.68 | 5.12 | +0.02 (+0.26%) | 134,967 |
13 Jan 2003 | USD | 7.551 | 7.79 | 7.55 | 7.66 | 5.1067 | -0.03 (-0.39%) | 293,362 |
10 Jan 2003 | USD | 8 | 8 | 7.4 | 7.69 | 5.1267 | -0.31 (-3.88%) | 237,315 |
9 Jan 2003 | USD | 7.89 | 8.1 | 7.89 | 8 | 5.3333 | +0.06 (+0.76%) | 307,350 |
8 Jan 2003 | USD | 7.901 | 8 | 7.89 | 7.94 | 5.2933 | -0.06 (-0.75%) | 151,350 |
7 Jan 2003 | USD | 7.991 | 8.6 | 7.9 | 8 | 5.3333 | 0.0 (0.0%) | 428,100 |
6 Jan 2003 | USD | 7.89 | 8.08 | 7.66 | 8 | 5.3333 | +0.14 (+1.78%) | 197,530 |
3 Jan 2003 | USD | 7.74 | 7.88 | 7.62 | 7.86 | 5.24 | +0.12 (+1.55%) | 238,350 |
2 Jan 2003 | USD | 7.62 | 7.79 | 7.31 | 7.74 | 5.16 | +0.14 (+1.84%) | 281,700 |
1 Jan 2003 | USD | 7.6 | 7.6 | 7.6 | 7.6 | 5.0667 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 7.45 | 7.7 | 7.36 | 7.6 | 5.0667 | +0.25 (+3.40%) | 364,650 |
30 Dec 2002 | USD | 7.4 | 7.45 | 7.24 | 7.35 | 4.9 | +0.05 (+0.68%) | 176,584 |
27 Dec 2002 | USD | 7.251 | 7.46 | 7.25 | 7.3 | 4.8667 | -0.04 (-0.54%) | 115,275 |
26 Dec 2002 | USD | 7.241 | 7.4 | 7.24 | 7.34 | 4.8933 | +0.08 (+1.10%) | 80,400 |
25 Dec 2002 | USD | 7.26 | 7.26 | 7.26 | 7.26 | 4.84 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 7.299 | 7.4 | 7.18 | 7.26 | 4.84 | -0.04 (-0.55%) | 63,000 |
23 Dec 2002 | USD | 7.001 | 7.62 | 6.87 | 7.3 | 4.8667 | +0.16 (+2.24%) | 383,175 |
20 Dec 2002 | USD | 7.49 | 7.5 | 6.72 | 7.14 | 4.76 | -0.16 (-2.19%) | 622,083 |
19 Dec 2002 | USD | 8.47 | 8.59 | 7 | 7.3 | 4.8667 | -1.21 (-14.22%) | 876,037 |
18 Dec 2002 | USD | 8.65 | 8.83 | 8.5 | 8.51 | 5.6733 | -0.24 (-2.74%) | 243,637 |
17 Dec 2002 | USD | 8.611 | 8.95 | 8.5 | 8.75 | 5.8333 | +0.091 (+1.05%) | 274,800 |
16 Dec 2002 | USD | 8.7 | 8.8 | 8.6 | 8.659 | 5.7727 | -0.041 (-0.47%) | 66,774 |
13 Dec 2002 | USD | 8.75 | 8.8 | 8.55 | 8.7 | 5.8 | +0.03 (+0.35%) | 144,300 |
12 Dec 2002 | USD | 8.78 | 8.78 | 8.57 | 8.67 | 5.78 | -0.11 (-1.25%) | 330,576 |