Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2003 | USD | 5 | 5.15 | 4.95 | 5.02 | 45.18 | +0.05 (+1.01%) | 2,744 |
24 Mar 2003 | USD | 5.19 | 5.19 | 4.96 | 4.97 | 44.73 | -0.22 (-4.24%) | 3,000 |
21 Mar 2003 | USD | 5 | 5.19 | 4.98 | 5.19 | 46.71 | +0.19 (+3.80%) | 7,033 |
20 Mar 2003 | USD | 5.05 | 5.08 | 4.94 | 5 | 45 | -0.13 (-2.53%) | 9,767 |
19 Mar 2003 | USD | 5.2 | 5.2 | 4.97 | 5.13 | 46.17 | -0.07 (-1.35%) | 5,211 |
18 Mar 2003 | USD | 5.2 | 5.25 | 5.12 | 5.2 | 46.8 | -0.06 (-1.14%) | 3,222 |
17 Mar 2003 | USD | 5.1 | 5.37 | 5.05 | 5.26 | 47.34 | +0.11 (+2.14%) | 8,033 |
14 Mar 2003 | USD | 5 | 5.2 | 5 | 5.15 | 46.35 | +0.19 (+3.83%) | 3,033 |
13 Mar 2003 | USD | 5 | 5.02 | 4.8 | 4.96 | 44.64 | +0.02 (+0.40%) | 1,756 |
12 Mar 2003 | USD | 4.78 | 4.94 | 4.75 | 4.94 | 44.46 | +0.14 (+2.92%) | 2,689 |
11 Mar 2003 | USD | 4.76 | 4.8 | 4.74 | 4.8 | 43.2 | +0.03 (+0.63%) | 4,544 |
10 Mar 2003 | USD | 4.95 | 4.95 | 4.75 | 4.77 | 42.93 | -0.19 (-3.83%) | 7,444 |
7 Mar 2003 | USD | 4.86 | 5.01 | 4.86 | 4.96 | 44.64 | 0.0 (0.0%) | 1,100 |
6 Mar 2003 | USD | 5 | 5 | 4.9 | 4.96 | 44.64 | -0.05 (-1.00%) | 2,778 |
5 Mar 2003 | USD | 4.86 | 5.02 | 4.85 | 5.01 | 45.09 | +0.11 (+2.24%) | 8,067 |
4 Mar 2003 | USD | 4.9 | 4.9 | 4.85 | 4.9 | 44.1 | 0.0 (0.0%) | 1,089 |
3 Mar 2003 | USD | 4.93 | 4.97 | 4.77 | 4.9 | 44.1 | -0.02 (-0.41%) | 7,733 |
28 Feb 2003 | USD | 4.94 | 4.99 | 4.91 | 4.92 | 44.28 | -0.01 (-0.20%) | 3,489 |
27 Feb 2003 | USD | 4.9 | 4.98 | 4.9 | 4.93 | 44.37 | +0.08 (+1.65%) | 1,289 |
26 Feb 2003 | USD | 4.97 | 4.97 | 4.75 | 4.85 | 43.65 | -0.14 (-2.81%) | 4,511 |
25 Feb 2003 | USD | 4.85 | 5 | 4.7 | 4.99 | 44.91 | +0.1 (+2.04%) | 5,833 |
24 Feb 2003 | USD | 4.88 | 4.93 | 4.85 | 4.89 | 44.01 | -0.06 (-1.21%) | 2,833 |
21 Feb 2003 | USD | 4.92 | 5 | 4.89 | 4.95 | 44.55 | +0.03 (+0.61%) | 5,200 |
20 Feb 2003 | USD | 5.04 | 5.04 | 4.88 | 4.92 | 44.28 | -0.11 (-2.19%) | 956 |
19 Feb 2003 | USD | 5.14 | 5.16 | 5.02 | 5.03 | 45.27 | -0.1 (-1.95%) | 1,889 |
18 Feb 2003 | USD | 5.09 | 5.16 | 5.09 | 5.13 | 46.17 | +0.06 (+1.18%) | 589 |
17 Feb 2003 | USD | 5.07 | 5.07 | 5.07 | 5.07 | 45.63 | 0.0 (0.0%) | 0 |
14 Feb 2003 | USD | 5.03 | 5.11 | 5.03 | 5.07 | 45.63 | +0.02 (+0.40%) | 611 |
13 Feb 2003 | USD | 4.88 | 5.07 | 4.88 | 5.05 | 45.45 | +0.17 (+3.48%) | 4,400 |
12 Feb 2003 | USD | 4.89 | 4.89 | 4.88 | 4.88 | 43.92 | 0.0 (0.0%) | 2,000 |