Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2003 | USD | 4.32 | 4.8 | 4.3 | 4.43 | 44.3 | +0.05 (+1.14%) | 40,848 |
6 Mar 2003 | USD | 4.35 | 4.45 | 4.16 | 4.38 | 43.8 | -0.22 (-4.78%) | 34,500 |
5 Mar 2003 | USD | 4.95 | 4.95 | 4.32 | 4.6 | 46 | -0.2 (-4.17%) | 84,435 |
4 Mar 2003 | USD | 4.7 | 4.83 | 4.5 | 4.8 | 48 | 0.0 (0.0%) | 35,500 |
3 Mar 2003 | USD | 5.05 | 5.08 | 4.7 | 4.8 | 48 | -0.2 (-4%) | 36,100 |
28 Feb 2003 | USD | 5.01 | 5.05 | 4.85 | 5 | 50 | -0.03 (-0.60%) | 121,500 |
27 Feb 2003 | USD | 5.1 | 5.11 | 5 | 5.03 | 50.3 | -0.07 (-1.37%) | 37,200 |
26 Feb 2003 | USD | 5.03 | 5.1 | 4.94 | 5.1 | 51 | +0.06 (+1.19%) | 16,041 |
25 Feb 2003 | USD | 4.55 | 5.04 | 4.26 | 5.04 | 50.4 | +0.36 (+7.69%) | 28,750 |
24 Feb 2003 | USD | 4.95 | 5.03 | 4.5 | 4.68 | 46.8 | -0.34 (-6.77%) | 52,100 |
21 Feb 2003 | USD | 4.97 | 5.04 | 4.9 | 5.02 | 50.2 | +0.04 (+0.80%) | 71,700 |
20 Feb 2003 | USD | 5.1 | 5.1 | 4.95 | 4.98 | 49.8 | -0.03 (-0.60%) | 87,200 |
19 Feb 2003 | USD | 4.99 | 5.35 | 4.95 | 5.01 | 50.1 | +0.01 (+0.20%) | 493,300 |
18 Feb 2003 | USD | 4.69 | 5 | 4.6 | 5 | 50 | +0.34 (+7.30%) | 365,800 |
17 Feb 2003 | USD | 4.66 | 4.66 | 4.66 | 4.66 | 46.6 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 4.73 | 4.94 | 4.44 | 4.66 | 46.6 | +0.31 (+7.13%) | 222,910 |
13 Feb 2003 | USD | 4.73 | 4.73 | 4.21 | 4.35 | 43.5 | -0.27 (-5.84%) | 65,200 |
12 Feb 2003 | USD | 4.65 | 4.75 | 4.55 | 4.62 | 46.2 | -0.03 (-0.65%) | 29,700 |
11 Feb 2003 | USD | 4.52 | 4.68 | 4.5 | 4.65 | 46.5 | +0.1 (+2.20%) | 69,850 |
10 Feb 2003 | USD | 4.3 | 4.55 | 4.3 | 4.55 | 45.5 | +0.23 (+5.32%) | 10,600 |
7 Feb 2003 | USD | 4.5 | 4.6 | 4.25 | 4.32 | 43.2 | -0.26 (-5.68%) | 36,400 |
6 Feb 2003 | USD | 4.45 | 4.68 | 4.45 | 4.58 | 45.8 | +0.1 (+2.23%) | 93,600 |
5 Feb 2003 | USD | 4.75 | 4.75 | 4.41 | 4.48 | 44.8 | -0.27 (-5.68%) | 29,800 |
4 Feb 2003 | USD | 4.6 | 4.75 | 4.55 | 4.75 | 47.5 | +0.05 (+1.06%) | 46,798 |
3 Feb 2003 | USD | 4.6 | 4.77 | 4.58 | 4.7 | 47 | +0.12 (+2.62%) | 75,200 |
31 Jan 2003 | USD | 4.05 | 4.75 | 4.01 | 4.58 | 45.8 | +0.53 (+13.09%) | 388,900 |
30 Jan 2003 | USD | 4.2 | 4.2 | 4.05 | 4.05 | 40.5 | -0.15 (-3.57%) | 59,800 |
29 Jan 2003 | USD | 4.21 | 4.21 | 4 | 4.2 | 42 | +0.06 (+1.45%) | 13,500 |
28 Jan 2003 | USD | 4.05 | 4.21 | 3.95 | 4.14 | 41.4 | +0.14 (+3.50%) | 73,225 |
27 Jan 2003 | USD | 4 | 4.1 | 3.95 | 4 | 40 | -0.05 (-1.23%) | 71,400 |