Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | USD | 7.82 | 7.94 | 7.75 | 7.9 | 7.9 | -0.04 (-0.50%) | 149,500 |
2 Jun 2003 | USD | 7.93 | 8.04 | 7.87 | 7.94 | 7.94 | +0.32 (+4.20%) | 416,900 |
30 May 2003 | USD | 7.53 | 7.68 | 7.51 | 7.62 | 7.62 | +0.31 (+4.24%) | 242,600 |
29 May 2003 | USD | 7.44 | 7.6 | 7.3 | 7.31 | 7.31 | -0.01 (-0.14%) | 293,700 |
28 May 2003 | USD | 7.31 | 7.37 | 7.24 | 7.32 | 7.32 | +0.08 (+1.10%) | 254,200 |
27 May 2003 | USD | 6.87 | 7.35 | 6.86 | 7.24 | 7.24 | +0.23 (+3.28%) | 647,700 |
26 May 2003 | USD | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 7.07 | 7.08 | 6.91 | 7.01 | 7.01 | -0.25 (-3.44%) | 572,100 |
22 May 2003 | USD | 7.11 | 7.3 | 6.94 | 7.26 | 7.26 | +0.17 (+2.40%) | 1,451,000 |
21 May 2003 | USD | 6.95 | 7.09 | 6.88 | 7.09 | 7.09 | -0.09 (-1.25%) | 360,500 |
20 May 2003 | USD | 7.24 | 7.28 | 7.09 | 7.18 | 7.18 | +0.01 (+0.14%) | 485,400 |
19 May 2003 | USD | 7.69 | 7.69 | 7.11 | 7.17 | 7.17 | -0.66 (-8.43%) | 629,300 |
16 May 2003 | USD | 7.81 | 7.94 | 7.62 | 7.83 | 7.83 | +0.12 (+1.56%) | 1,152,500 |
15 May 2003 | USD | 7.74 | 7.79 | 7.55 | 7.71 | 7.71 | +0.06 (+0.78%) | 746,900 |
14 May 2003 | USD | 7.71 | 7.72 | 7.5 | 7.65 | 7.65 | +0.02 (+0.26%) | 225,300 |
13 May 2003 | USD | 7.75 | 7.75 | 7.5 | 7.63 | 7.63 | -0.13 (-1.68%) | 458,400 |
12 May 2003 | USD | 7.53 | 7.89 | 7.51 | 7.76 | 7.76 | +0.24 (+3.19%) | 803,900 |
9 May 2003 | USD | 7.39 | 7.68 | 7.28 | 7.52 | 7.52 | +0.16 (+2.17%) | 362,800 |
8 May 2003 | USD | 7.46 | 7.54 | 7.31 | 7.36 | 7.36 | -0.37 (-4.79%) | 226,500 |
7 May 2003 | USD | 7.85 | 7.85 | 7.67 | 7.73 | 7.73 | -0.18 (-2.28%) | 358,000 |
6 May 2003 | USD | 7.48 | 8 | 7.48 | 7.91 | 7.91 | +0.43 (+5.75%) | 890,600 |
5 May 2003 | USD | 7.58 | 7.61 | 7.35 | 7.48 | 7.48 | +0.15 (+2.05%) | 700,300 |
2 May 2003 | USD | 7.05 | 7.34 | 7.05 | 7.33 | 7.33 | +0.28 (+3.97%) | 455,600 |
1 May 2003 | USD | 7.14 | 7.23 | 6.95 | 7.05 | 7.05 | -0.09 (-1.26%) | 510,400 |
30 Apr 2003 | USD | 7.08 | 7.17 | 7.04 | 7.14 | 7.14 | +0.25 (+3.63%) | 387,900 |
29 Apr 2003 | USD | 7.03 | 7.14 | 6.76 | 6.89 | 6.89 | -0.81 (-10.52%) | 740,000 |
28 Apr 2003 | USD | 7.7 | 7.71 | 7.45 | 7.7 | 7.7 | +0.43 (+5.91%) | 960,800 |
25 Apr 2003 | USD | 7.2 | 7.38 | 7.11 | 7.27 | 7.27 | +0.02 (+0.28%) | 394,300 |
24 Apr 2003 | USD | 7.7 | 7.7 | 7.2 | 7.25 | 7.25 | -0.67 (-8.46%) | 537,900 |
23 Apr 2003 | USD | 7.69 | 7.92 | 7.66 | 7.92 | 7.92 | +0.23 (+2.99%) | 393,300 |