Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2003 | USD | 4.42 | 4.75 | 4.4 | 4.6 | 4.6 | +0.23 (+5.26%) | 1,274,300 |
25 Apr 2003 | USD | 4.29 | 4.4 | 4.25 | 4.37 | 4.37 | +0.11 (+2.58%) | 74,400 |
24 Apr 2003 | USD | 4.28 | 4.39 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 500,900 |
23 Apr 2003 | USD | 4.28 | 4.3 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 129,400 |
22 Apr 2003 | USD | 4.24 | 4.35 | 4.2 | 4.25 | 4.25 | +0.01 (+0.24%) | 299,900 |
21 Apr 2003 | USD | 4.24 | 4.3 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 116,600 |
18 Apr 2003 | USD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 4.25 | 4.27 | 4.17 | 4.21 | 4.21 | +0.06 (+1.45%) | 763,900 |
16 Apr 2003 | USD | 4.2 | 4.21 | 4.12 | 4.15 | 4.15 | -0.1 (-2.35%) | 105,000 |
15 Apr 2003 | USD | 4.27 | 4.3 | 4.15 | 4.25 | 4.25 | +0.02 (+0.47%) | 823,700 |
14 Apr 2003 | USD | 4.06 | 4.23 | 4 | 4.23 | 4.23 | +0.17 (+4.19%) | 92,400 |
11 Apr 2003 | USD | 4.28 | 4.28 | 4.04 | 4.06 | 4.06 | -0.16 (-3.79%) | 95,100 |
10 Apr 2003 | USD | 4.05 | 4.29 | 4.05 | 4.22 | 4.22 | +0.12 (+2.93%) | 160,800 |
9 Apr 2003 | USD | 4.04 | 4.18 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 50,000 |
8 Apr 2003 | USD | 4.16 | 4.2 | 4.02 | 4.04 | 4.04 | -0.11 (-2.65%) | 62,100 |
7 Apr 2003 | USD | 3.8 | 4.22 | 3.8 | 4.15 | 4.15 | +0.35 (+9.21%) | 226,700 |
4 Apr 2003 | USD | 4.15 | 4.25 | 3.8 | 3.8 | 3.8 | -0.35 (-8.43%) | 110,900 |
3 Apr 2003 | USD | 4.13 | 4.34 | 4 | 4.15 | 4.15 | +0.04 (+0.97%) | 84,400 |
2 Apr 2003 | USD | 3.95 | 4.2 | 3.95 | 4.11 | 4.11 | +0.21 (+5.38%) | 131,800 |
1 Apr 2003 | USD | 3.91 | 4.08 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 328,900 |
31 Mar 2003 | USD | 3.85 | 4.3 | 3.55 | 3.9 | 3.9 | -0.1 (-2.50%) | 230,400 |
28 Mar 2003 | USD | 3.7 | 4.09 | 3.69 | 4 | 4 | +0.25 (+6.67%) | 92,300 |
27 Mar 2003 | USD | 3.59 | 3.84 | 3.59 | 3.75 | 3.75 | -0.09 (-2.34%) | 128,000 |
26 Mar 2003 | USD | 3.95 | 3.96 | 3.82 | 3.84 | 3.84 | -0.13 (-3.27%) | 178,700 |
25 Mar 2003 | USD | 4.02 | 4.12 | 3.8 | 3.97 | 3.97 | -0.05 (-1.24%) | 155,700 |
24 Mar 2003 | USD | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -0.43 (-9.66%) | 106,000 |
21 Mar 2003 | USD | 4.41 | 4.49 | 4.31 | 4.45 | 4.45 | +0.05 (+1.14%) | 232,800 |
20 Mar 2003 | USD | 4 | 4.5 | 3.81 | 4.4 | 4.4 | +0.25 (+6.02%) | 1,037,300 |
19 Mar 2003 | USD | 4.06 | 4.25 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 228,800 |
18 Mar 2003 | USD | 3.9 | 4.08 | 3.9 | 4 | 4 | 0.0 (0.0%) | 181,800 |