Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2003 | USD | 7.51 | 7.789 | 7.5 | 7.7 | 7.7 | +0.2 (+2.67%) | 21,000 |
10 Mar 2003 | USD | 7.51 | 7.55 | 7.5 | 7.5 | 7.5 | -0.2 (-2.60%) | 14,890 |
7 Mar 2003 | USD | 8.57 | 8.57 | 7.54 | 7.7 | 7.7 | -0.67 (-8.00%) | 54,500 |
6 Mar 2003 | USD | 8.3 | 8.66 | 8.03 | 8.37 | 8.37 | +0.3 (+3.72%) | 21,700 |
5 Mar 2003 | USD | 7.97 | 8.071 | 7.97 | 8.07 | 8.07 | +0.1 (+1.25%) | 2,600 |
4 Mar 2003 | USD | 7.91 | 8.01 | 7.91 | 7.97 | 7.97 | -0.03 (-0.38%) | 31,700 |
3 Mar 2003 | USD | 8.42 | 8.42 | 7.91 | 8 | 8 | -0.5 (-5.88%) | 108,200 |
28 Feb 2003 | USD | 8.37 | 8.5 | 8.11 | 8.5 | 8.5 | +0.05 (+0.59%) | 15,510 |
27 Feb 2003 | USD | 8.3 | 8.48 | 8.16 | 8.45 | 8.45 | +0.18 (+2.18%) | 22,110 |
26 Feb 2003 | USD | 8.25 | 8.31 | 8.06 | 8.27 | 8.27 | +0.02 (+0.24%) | 15,500 |
25 Feb 2003 | USD | 8.33 | 8.33 | 7.95 | 8.25 | 8.25 | 0.0 (0.0%) | 10,100 |
24 Feb 2003 | USD | 8.04 | 8.34 | 7.92 | 8.25 | 8.25 | +0.2 (+2.48%) | 13,633 |
21 Feb 2003 | USD | 7.58 | 8.05 | 7.4 | 8.05 | 8.05 | +0.47 (+6.20%) | 43,469 |
20 Feb 2003 | USD | 7.35 | 7.7 | 7.35 | 7.58 | 7.58 | +0.24 (+3.27%) | 19,000 |
19 Feb 2003 | USD | 6.94 | 7.44 | 6.92 | 7.34 | 7.34 | +0.349 (+4.99%) | 17,150 |
18 Feb 2003 | USD | 6.81 | 7.1 | 6.75 | 6.991 | 6.991 | +0.111 (+1.61%) | 58,232 |
17 Feb 2003 | USD | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 6.9 | 7.05 | 6.88 | 6.88 | 6.88 | -0.12 (-1.71%) | 71,983 |
13 Feb 2003 | USD | 7.47 | 7.5 | 6.87 | 7 | 7 | -0.46 (-6.17%) | 52,376 |
12 Feb 2003 | USD | 8.15 | 8.25 | 7.46 | 7.46 | 7.46 | -0.61 (-7.56%) | 26,832 |
11 Feb 2003 | USD | 8.25 | 8.6 | 7.8 | 8.07 | 8.07 | +0.07 (+0.88%) | 29,220 |
10 Feb 2003 | USD | 8.35 | 8.48 | 7.7 | 8 | 8 | -0.349 (-4.18%) | 144,878 |
7 Feb 2003 | USD | 9.27 | 9.35 | 8.1 | 8.349 | 8.349 | -1.181 (-12.39%) | 114,768 |
6 Feb 2003 | USD | 10.16 | 10.38 | 9.28 | 9.53 | 9.53 | -1.32 (-12.17%) | 256,865 |
5 Feb 2003 | USD | 10.85 | 11.05 | 10.85 | 10.85 | 10.85 | -0.06 (-0.55%) | 24,500 |
4 Feb 2003 | USD | 10.979 | 10.98 | 10.75 | 10.91 | 10.91 | +0.11 (+1.02%) | 8,780 |
3 Feb 2003 | USD | 10.98 | 11.289 | 10.8 | 10.8 | 10.8 | -0.18 (-1.64%) | 16,900 |
31 Jan 2003 | USD | 10.75 | 10.99 | 10.75 | 10.98 | 10.98 | +0.14 (+1.29%) | 6,100 |
30 Jan 2003 | USD | 11 | 11.04 | 10.8 | 10.84 | 10.84 | -0.02 (-0.18%) | 28,300 |
29 Jan 2003 | USD | 10.94 | 11.04 | 10.86 | 10.86 | 10.86 | -0.04 (-0.37%) | 1,200 |