Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2003 | USD | 7.22 | 7.75 | 6.64 | 7.69 | 7.69 | -0.36 (-4.47%) | 1,019,400 |
21 Apr 2003 | USD | 7.8 | 8.12 | 7.79 | 8.05 | 8.05 | +0.38 (+4.95%) | 572,400 |
18 Apr 2003 | USD | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 7.65 | 7.76 | 7.4 | 7.67 | 7.67 | -0.14 (-1.79%) | 645,600 |
16 Apr 2003 | USD | 7.69 | 7.84 | 7.5 | 7.81 | 7.81 | +0.72 (+10.16%) | 922,600 |
15 Apr 2003 | USD | 6.19 | 7.3 | 6.19 | 7.09 | 7.09 | +0.91 (+14.72%) | 1,269,700 |
14 Apr 2003 | USD | 6.27 | 6.37 | 6.11 | 6.18 | 6.18 | +0.1 (+1.64%) | 2,482,500 |
11 Apr 2003 | USD | 6.36 | 6.45 | 6.05 | 6.08 | 6.08 | -0.36 (-5.59%) | 252,400 |
10 Apr 2003 | USD | 6.45 | 6.64 | 6.35 | 6.44 | 6.44 | +0.17 (+2.71%) | 219,200 |
9 Apr 2003 | USD | 6.28 | 6.5 | 6.19 | 6.27 | 6.27 | +0.08 (+1.29%) | 448,200 |
8 Apr 2003 | USD | 6.2 | 6.3 | 6.06 | 6.19 | 6.19 | +0.34 (+5.81%) | 501,900 |
7 Apr 2003 | USD | 5.92 | 5.98 | 5.74 | 5.85 | 5.85 | +0.46 (+8.53%) | 403,500 |
4 Apr 2003 | USD | 5.37 | 5.47 | 5.3 | 5.39 | 5.39 | +0.09 (+1.70%) | 292,000 |
3 Apr 2003 | USD | 5.47 | 5.49 | 5.17 | 5.3 | 5.3 | -0.2 (-3.64%) | 481,600 |
2 Apr 2003 | USD | 5.5 | 5.62 | 5.39 | 5.5 | 5.5 | +0.13 (+2.42%) | 491,900 |
1 Apr 2003 | USD | 5.21 | 5.5 | 5.14 | 5.37 | 5.37 | +0.42 (+8.48%) | 456,100 |
31 Mar 2003 | USD | 5.08 | 5.21 | 4.89 | 4.95 | 4.95 | -0.41 (-7.65%) | 1,576,900 |
28 Mar 2003 | USD | 5.48 | 5.53 | 5.32 | 5.36 | 5.36 | -0.18 (-3.25%) | 611,700 |
27 Mar 2003 | USD | 5.61 | 5.69 | 5.46 | 5.54 | 5.54 | -0.3 (-5.14%) | 462,900 |
26 Mar 2003 | USD | 5.95 | 5.97 | 5.76 | 5.84 | 5.84 | -0.27 (-4.42%) | 266,600 |
25 Mar 2003 | USD | 6.03 | 6.22 | 5.97 | 6.11 | 6.11 | +0.18 (+3.04%) | 218,700 |
24 Mar 2003 | USD | 6.12 | 6.12 | 5.87 | 5.93 | 5.93 | -0.59 (-9.05%) | 345,600 |
21 Mar 2003 | USD | 6.37 | 6.56 | 6.22 | 6.52 | 6.52 | +0.09 (+1.40%) | 294,700 |
20 Mar 2003 | USD | 6.35 | 6.55 | 6.14 | 6.43 | 6.43 | -0.47 (-6.81%) | 675,900 |
19 Mar 2003 | USD | 7.04 | 7.19 | 6.8 | 6.9 | 6.9 | +0.13 (+1.92%) | 374,500 |
18 Mar 2003 | USD | 6.85 | 6.85 | 6.43 | 6.77 | 6.77 | +0.14 (+2.11%) | 218,600 |
17 Mar 2003 | USD | 6.1 | 6.8 | 5.97 | 6.63 | 6.63 | +0.12 (+1.84%) | 427,300 |
14 Mar 2003 | USD | 6.69 | 6.83 | 6.34 | 6.51 | 6.51 | +0.11 (+1.72%) | 329,500 |
13 Mar 2003 | USD | 6.2 | 6.43 | 6.03 | 6.4 | 6.4 | +0.36 (+5.96%) | 462,300 |
12 Mar 2003 | USD | 6.04 | 6.07 | 5.81 | 6.04 | 6.04 | -0.32 (-5.03%) | 252,000 |