Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2003 | USD | 11.85 | 11.85 | 11.85 | 11.85 | 237 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 11.7 | 11.96 | 11.54 | 11.85 | 237 | +0.26 (+2.24%) | 104,609 |
16 Apr 2003 | USD | 11.3 | 11.67 | 11.3 | 11.59 | 231.8 | -0.01 (-0.09%) | 7,900 |
15 Apr 2003 | USD | 11.01 | 11.6 | 10.9 | 11.6 | 232 | +0.57 (+5.17%) | 15,800 |
14 Apr 2003 | USD | 10.61 | 11.03 | 10.61 | 11.03 | 220.6 | +0.44 (+4.15%) | 5,200 |
11 Apr 2003 | USD | 10.39 | 10.74 | 10.39 | 10.59 | 211.8 | +0.19 (+1.83%) | 20,400 |
10 Apr 2003 | USD | 10.4 | 10.45 | 10.34 | 10.4 | 208 | +0.05 (+0.48%) | 20,900 |
9 Apr 2003 | USD | 10.35 | 10.35 | 10.25 | 10.35 | 207 | +0.05 (+0.49%) | 12,000 |
8 Apr 2003 | USD | 10.1 | 10.35 | 10.1 | 10.3 | 206 | +0.11 (+1.08%) | 7,800 |
7 Apr 2003 | USD | 9.75 | 10.5 | 9.75 | 10.19 | 203.8 | +0.4 (+4.09%) | 33,160 |
4 Apr 2003 | USD | 10 | 10 | 9.78 | 9.79 | 195.8 | +0.03 (+0.31%) | 12,100 |
3 Apr 2003 | USD | 10.12 | 10.12 | 9.71 | 9.76 | 195.2 | -0.36 (-3.56%) | 17,400 |
2 Apr 2003 | USD | 9.77 | 10.12 | 9.77 | 10.12 | 202.4 | +0.381 (+3.91%) | 34,600 |
1 Apr 2003 | USD | 9.65 | 9.82 | 9.6 | 9.739 | 194.78 | +0.029 (+0.30%) | 49,226 |
31 Mar 2003 | USD | 9.66 | 9.75 | 9.66 | 9.71 | 194.2 | -0.01 (-0.10%) | 14,500 |
28 Mar 2003 | USD | 9.81 | 10.05 | 9.72 | 9.72 | 194.4 | -0.169 (-1.71%) | 21,100 |
27 Mar 2003 | USD | 9.85 | 9.95 | 9.85 | 9.889 | 197.78 | -0.011 (-0.11%) | 49,400 |
26 Mar 2003 | USD | 10.05 | 10.05 | 9.8 | 9.9 | 198 | -0.289 (-2.84%) | 11,600 |
25 Mar 2003 | USD | 10.18 | 10.42 | 10.1 | 10.189 | 203.78 | +0.04 (+0.39%) | 13,300 |
24 Mar 2003 | USD | 10 | 10.17 | 10 | 10.149 | 202.98 | -0.001 (-0.01%) | 28,600 |
21 Mar 2003 | USD | 10.45 | 10.455 | 10.15 | 10.15 | 203 | 0.0 (0.0%) | 23,900 |
20 Mar 2003 | USD | 9.48 | 10.16 | 9.47 | 10.15 | 203 | +0.56 (+5.84%) | 9,800 |
19 Mar 2003 | USD | 9 | 9.59 | 9 | 9.59 | 191.8 | +0.39 (+4.24%) | 8,900 |
18 Mar 2003 | USD | 9.3 | 9.38 | 8.94 | 9.2 | 184 | +0.2 (+2.22%) | 43,300 |
17 Mar 2003 | USD | 9.01 | 9.12 | 8.94 | 9 | 180 | -0.09 (-0.99%) | 47,800 |
14 Mar 2003 | USD | 9.12 | 9.38 | 9.09 | 9.09 | 181.8 | -0.04 (-0.44%) | 2,400 |
13 Mar 2003 | USD | 9.11 | 9.14 | 9.11 | 9.13 | 182.6 | +0.02 (+0.22%) | 12,931 |
12 Mar 2003 | USD | 8.96 | 9.16 | 8.96 | 9.11 | 182.2 | -0.04 (-0.44%) | 12,249 |
11 Mar 2003 | USD | 9.41 | 9.41 | 9 | 9.15 | 183 | -0.29 (-3.07%) | 11,300 |
10 Mar 2003 | USD | 9.77 | 9.77 | 9.44 | 9.44 | 188.8 | -0.33 (-3.38%) | 43,100 |