Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2003 | USD | 9.33 | 9.33 | 9.11 | 9.14 | 9.14 | -0.26 (-2.77%) | 26,800 |
28 Jan 2003 | USD | 9.6 | 9.6 | 9.4 | 9.4 | 9.4 | -0.18 (-1.88%) | 33,283 |
27 Jan 2003 | USD | 9.51 | 9.84 | 9.36 | 9.58 | 9.58 | -0.03 (-0.31%) | 15,600 |
24 Jan 2003 | USD | 10 | 10 | 9.55 | 9.61 | 9.61 | -0.38 (-3.80%) | 17,364 |
23 Jan 2003 | USD | 10.19 | 10.19 | 9.96 | 9.99 | 9.99 | -0.011 (-0.11%) | 18,400 |
22 Jan 2003 | USD | 9.83 | 10.14 | 9.81 | 10.001 | 10.001 | +0.012 (+0.12%) | 22,510 |
21 Jan 2003 | USD | 10.07 | 10.08 | 9.75 | 9.989 | 9.989 | -0.211 (-2.07%) | 51,400 |
20 Jan 2003 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 10.3 | 10.3 | 9.99 | 10.2 | 10.2 | -0.099 (-0.96%) | 61,200 |
16 Jan 2003 | USD | 10.2 | 10.36 | 10.11 | 10.299 | 10.299 | -0.001 (-0.01%) | 29,500 |
15 Jan 2003 | USD | 10.35 | 10.4 | 10.3 | 10.3 | 10.3 | -0.1 (-0.96%) | 20,900 |
14 Jan 2003 | USD | 10.41 | 10.48 | 10.35 | 10.4 | 10.4 | -0.09 (-0.86%) | 40,400 |
13 Jan 2003 | USD | 10.5 | 10.6 | 10.4 | 10.49 | 10.49 | -0.02 (-0.19%) | 41,700 |
10 Jan 2003 | USD | 10.43 | 10.65 | 10.11 | 10.51 | 10.51 | +0.01 (+0.10%) | 79,641 |
9 Jan 2003 | USD | 10.09 | 10.6 | 10.08 | 10.5 | 10.5 | +0.079 (+0.76%) | 32,000 |
8 Jan 2003 | USD | 10.57 | 10.61 | 10.26 | 10.421 | 10.421 | -0.319 (-2.97%) | 28,049 |
7 Jan 2003 | USD | 10.4 | 10.74 | 10.32 | 10.74 | 10.74 | +0.19 (+1.80%) | 30,400 |
6 Jan 2003 | USD | 10.19 | 10.6 | 10.19 | 10.55 | 10.55 | +0.359 (+3.52%) | 29,500 |
3 Jan 2003 | USD | 10 | 10.25 | 9.92 | 10.191 | 10.191 | +0.191 (+1.91%) | 13,000 |
2 Jan 2003 | USD | 9.6 | 10.05 | 9.6 | 10 | 10 | +0.26 (+2.67%) | 41,900 |
1 Jan 2003 | USD | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 9.16 | 10.04 | 9.16 | 9.74 | 9.74 | +0.33 (+3.51%) | 119,200 |
30 Dec 2002 | USD | 9.55 | 9.55 | 9.18 | 9.41 | 9.41 | -0.09 (-0.95%) | 35,013 |
27 Dec 2002 | USD | 9.41 | 9.75 | 9.4 | 9.5 | 9.5 | -0.09 (-0.94%) | 64,231 |
26 Dec 2002 | USD | 9.51 | 9.7 | 9.29 | 9.59 | 9.59 | +0.08 (+0.84%) | 49,159 |
25 Dec 2002 | USD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 9.58 | 9.64 | 9.43 | 9.51 | 9.51 | -0.14 (-1.45%) | 19,300 |
23 Dec 2002 | USD | 9.54 | 9.65 | 9.45 | 9.65 | 9.65 | +0.1 (+1.05%) | 125,500 |
20 Dec 2002 | USD | 9.6 | 9.84 | 9.25 | 9.55 | 9.55 | +0.04 (+0.42%) | 272,214 |
19 Dec 2002 | USD | 10.47 | 10.47 | 9.5 | 9.51 | 9.51 | -0.93 (-8.91%) | 91,000 |