Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2003 | USD | 10.81 | 11.08 | 10.71 | 10.9 | 10.9 | +0.1 (+0.93%) | 64,101 |
10 Mar 2003 | USD | 10.82 | 10.89 | 10.75 | 10.8 | 10.8 | -0.07 (-0.64%) | 33,100 |
7 Mar 2003 | USD | 10.665 | 10.94 | 10.6 | 10.87 | 10.87 | +0.12 (+1.12%) | 59,300 |
6 Mar 2003 | USD | 10.65 | 10.75 | 10.35 | 10.75 | 10.75 | +0.06 (+0.56%) | 78,508 |
5 Mar 2003 | USD | 10.82 | 10.82 | 10.587 | 10.69 | 10.69 | +0.04 (+0.38%) | 107,900 |
4 Mar 2003 | USD | 10.75 | 10.82 | 10.56 | 10.65 | 10.65 | -0.06 (-0.56%) | 87,100 |
3 Mar 2003 | USD | 11.35 | 11.38 | 10.64 | 10.71 | 10.71 | -0.56 (-4.97%) | 168,429 |
28 Feb 2003 | USD | 11.07 | 11.65 | 10.75 | 11.27 | 11.27 | +0.25 (+2.27%) | 167,807 |
27 Feb 2003 | USD | 10.8 | 11.25 | 10.77 | 11.02 | 11.02 | +0.13 (+1.19%) | 88,100 |
26 Feb 2003 | USD | 10.74 | 11.139 | 10.61 | 10.89 | 10.89 | +0.21 (+1.97%) | 80,336 |
25 Feb 2003 | USD | 10.29 | 10.74 | 10.19 | 10.68 | 10.68 | +0.43 (+4.20%) | 79,730 |
24 Feb 2003 | USD | 10.4 | 10.75 | 10.12 | 10.25 | 10.25 | -0.27 (-2.57%) | 76,373 |
21 Feb 2003 | USD | 10.4 | 10.75 | 10.25 | 10.52 | 10.52 | +0.16 (+1.54%) | 84,150 |
20 Feb 2003 | USD | 10.1 | 10.47 | 9.99 | 10.36 | 10.36 | +0.21 (+2.07%) | 78,279 |
19 Feb 2003 | USD | 10.27 | 10.4 | 9.94 | 10.15 | 10.15 | -0.18 (-1.74%) | 130,130 |
18 Feb 2003 | USD | 10.28 | 10.45 | 10.03 | 10.33 | 10.33 | +0.01 (+0.10%) | 68,187 |
17 Feb 2003 | USD | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 10.19 | 10.54 | 10 | 10.32 | 10.32 | +0.19 (+1.88%) | 76,071 |
13 Feb 2003 | USD | 9.85 | 10.2 | 9.85 | 10.13 | 10.13 | +0.12 (+1.20%) | 178,297 |
12 Feb 2003 | USD | 10.7 | 10.76 | 9.5 | 10.01 | 10.01 | -0.65 (-6.10%) | 428,067 |
11 Feb 2003 | USD | 11.2 | 11.2 | 10.65 | 10.66 | 10.66 | -0.59 (-5.24%) | 267,200 |
10 Feb 2003 | USD | 11.25 | 11.45 | 11.2 | 11.25 | 11.25 | -0.08 (-0.71%) | 218,124 |
7 Feb 2003 | USD | 11.22 | 11.489 | 11.05 | 11.33 | 11.33 | +0.22 (+1.98%) | 227,439 |
6 Feb 2003 | USD | 11.04 | 11.18 | 10.8 | 11.11 | 11.11 | +0.01 (+0.09%) | 156,780 |
5 Feb 2003 | USD | 11.1 | 11.15 | 10.65 | 11.1 | 11.1 | +0.15 (+1.37%) | 150,200 |
4 Feb 2003 | USD | 11.07 | 11.1 | 10.63 | 10.95 | 10.95 | -0.2 (-1.79%) | 109,387 |
3 Feb 2003 | USD | 10.79 | 11.36 | 10.74 | 11.15 | 11.15 | -0.21 (-1.85%) | 108,645 |
31 Jan 2003 | USD | 11.28 | 11.49 | 11.11 | 11.36 | 11.36 | +0.05 (+0.44%) | 51,300 |
30 Jan 2003 | USD | 11.72 | 11.75 | 11.25 | 11.31 | 11.31 | -0.009 (-0.08%) | 89,200 |
29 Jan 2003 | USD | 11.95 | 12 | 10.71 | 11.319 | 11.319 | -0.681 (-5.68%) | 278,576 |