Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2003 | USD | 8.03 | 8.47 | 8 | 8.11 | 8.11 | +0.15 (+1.88%) | 1,117,700 |
15 Apr 2003 | USD | 7.77 | 8.18 | 7.5 | 7.96 | 7.96 | +0.16 (+2.05%) | 984,600 |
14 Apr 2003 | USD | 7.59 | 7.89 | 7.55 | 7.8 | 7.8 | +0.21 (+2.77%) | 965,700 |
11 Apr 2003 | USD | 7.92 | 8.08 | 7.59 | 7.59 | 7.59 | -0.32 (-4.05%) | 979,200 |
10 Apr 2003 | USD | 8.28 | 8.3 | 7.89 | 7.91 | 7.91 | -0.35 (-4.24%) | 1,000,300 |
9 Apr 2003 | USD | 8.46 | 8.7 | 8.04 | 8.26 | 8.26 | -0.19 (-2.25%) | 1,423,500 |
8 Apr 2003 | USD | 9.3 | 9.3 | 8.39 | 8.45 | 8.45 | -0.8 (-8.65%) | 1,300,400 |
7 Apr 2003 | USD | 9.36 | 9.67 | 9.18 | 9.25 | 9.25 | +0.19 (+2.10%) | 428,900 |
4 Apr 2003 | USD | 9.36 | 9.5 | 9.04 | 9.06 | 9.06 | -0.26 (-2.79%) | 244,000 |
3 Apr 2003 | USD | 9.9 | 9.95 | 9.31 | 9.32 | 9.32 | -0.58 (-5.86%) | 581,400 |
2 Apr 2003 | USD | 9.73 | 10.01 | 9.71 | 9.9 | 9.9 | +0.25 (+2.59%) | 1,070,800 |
1 Apr 2003 | USD | 9.66 | 9.83 | 9.57 | 9.65 | 9.65 | -0.02 (-0.21%) | 222,100 |
31 Mar 2003 | USD | 9.94 | 9.94 | 9.25 | 9.67 | 9.67 | -0.3 (-3.01%) | 603,100 |
28 Mar 2003 | USD | 10.06 | 10.2 | 9.8 | 9.97 | 9.97 | -0.16 (-1.58%) | 244,100 |
27 Mar 2003 | USD | 9.8 | 10.16 | 9.62 | 10.13 | 10.13 | +0.19 (+1.91%) | 398,400 |
26 Mar 2003 | USD | 10.24 | 10.55 | 9.85 | 9.94 | 9.94 | -0.39 (-3.78%) | 344,100 |
25 Mar 2003 | USD | 10.19 | 10.37 | 10.02 | 10.33 | 10.33 | +0.08 (+0.78%) | 295,700 |
24 Mar 2003 | USD | 10.18 | 10.39 | 10.07 | 10.25 | 10.25 | -0.19 (-1.82%) | 686,000 |
21 Mar 2003 | USD | 10.29 | 10.45 | 10 | 10.44 | 10.44 | +0.39 (+3.88%) | 311,200 |
20 Mar 2003 | USD | 9.81 | 10.12 | 9.73 | 10.05 | 10.05 | +0.17 (+1.72%) | 658,100 |
19 Mar 2003 | USD | 9.99 | 10 | 9.8 | 9.88 | 9.88 | -0.09 (-0.90%) | 597,500 |
18 Mar 2003 | USD | 9.9 | 9.99 | 9.66 | 9.97 | 9.97 | +0.12 (+1.22%) | 362,200 |
17 Mar 2003 | USD | 9.19 | 9.88 | 9.11 | 9.85 | 9.85 | +0.56 (+6.03%) | 405,200 |
14 Mar 2003 | USD | 9.64 | 9.78 | 9.25 | 9.29 | 9.29 | -0.15 (-1.59%) | 446,800 |
13 Mar 2003 | USD | 9.09 | 9.45 | 9 | 9.44 | 9.44 | +0.54 (+6.07%) | 332,800 |
12 Mar 2003 | USD | 8.91 | 9.05 | 8.86 | 8.9 | 8.9 | -0.06 (-0.67%) | 230,600 |
11 Mar 2003 | USD | 8.7 | 9.07 | 8.62 | 8.96 | 8.96 | +0.2 (+2.28%) | 342,100 |
10 Mar 2003 | USD | 8.94 | 9.04 | 8.69 | 8.76 | 8.76 | -0.24 (-2.67%) | 476,800 |
7 Mar 2003 | USD | 9.21 | 9.22 | 8.79 | 9 | 9 | -0.32 (-3.43%) | 776,400 |
6 Mar 2003 | USD | 9.59 | 9.59 | 9.15 | 9.32 | 9.32 | -0.28 (-2.92%) | 382,200 |