Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2003 | USD | 12.49 | 12.49 | 12.17 | 12.2 | 12.2 | -0.23 (-1.85%) | 79,600 |
10 Apr 2003 | USD | 12.3 | 12.43 | 11.94 | 12.43 | 12.43 | +0.13 (+1.06%) | 44,100 |
9 Apr 2003 | USD | 12 | 12.5 | 11.88 | 12.3 | 12.3 | +0.31 (+2.59%) | 68,720 |
8 Apr 2003 | USD | 11.95 | 12.02 | 11.91 | 11.99 | 11.99 | -0.04 (-0.33%) | 53,035 |
7 Apr 2003 | USD | 11.77 | 12.54 | 11.74 | 12.03 | 12.03 | +0.08 (+0.67%) | 175,501 |
4 Apr 2003 | USD | 11.65 | 12 | 11.65 | 11.95 | 11.95 | +0.34 (+2.93%) | 97,600 |
3 Apr 2003 | USD | 11.25 | 11.75 | 10.98 | 11.61 | 11.61 | +0.36 (+3.20%) | 58,901 |
2 Apr 2003 | USD | 11.05 | 11.25 | 10.79 | 11.25 | 11.25 | +0.17 (+1.53%) | 95,000 |
1 Apr 2003 | USD | 11.09 | 11.16 | 11 | 11.08 | 11.08 | +0.05 (+0.45%) | 111,300 |
31 Mar 2003 | USD | 11.139 | 11.14 | 10.98 | 11.03 | 11.03 | +0.059 (+0.54%) | 48,700 |
28 Mar 2003 | USD | 10.759 | 11.26 | 10.6 | 10.971 | 10.971 | +0.271 (+2.53%) | 48,000 |
27 Mar 2003 | USD | 10.91 | 11 | 10.51 | 10.7 | 10.7 | +0.15 (+1.42%) | 74,500 |
26 Mar 2003 | USD | 10.79 | 10.95 | 10.55 | 10.55 | 10.55 | -0.2 (-1.86%) | 46,900 |
25 Mar 2003 | USD | 10.8 | 10.95 | 10.66 | 10.75 | 10.75 | +0.09 (+0.84%) | 18,200 |
24 Mar 2003 | USD | 10.84 | 10.93 | 10.36 | 10.66 | 10.66 | -0.29 (-2.65%) | 62,700 |
21 Mar 2003 | USD | 10.21 | 10.98 | 10.01 | 10.95 | 10.95 | +0.631 (+6.11%) | 20,200 |
20 Mar 2003 | USD | 10.45 | 10.7 | 10 | 10.319 | 10.319 | -0.031 (-0.30%) | 43,500 |
19 Mar 2003 | USD | 9.67 | 10.93 | 9.41 | 10.35 | 10.35 | +0.35 (+3.50%) | 122,000 |
18 Mar 2003 | USD | 9.62 | 10 | 9.62 | 10 | 10 | +0.33 (+3.41%) | 27,000 |
17 Mar 2003 | USD | 9.27 | 9.72 | 9.25 | 9.67 | 9.67 | +0.42 (+4.54%) | 110,200 |
14 Mar 2003 | USD | 9.451 | 9.9 | 9.25 | 9.25 | 9.25 | -0.16 (-1.70%) | 105,500 |
13 Mar 2003 | USD | 9.12 | 10 | 9.12 | 9.41 | 9.41 | +0.12 (+1.29%) | 54,000 |
12 Mar 2003 | USD | 9.26 | 9.3 | 9.15 | 9.29 | 9.29 | -0.06 (-0.64%) | 43,000 |
11 Mar 2003 | USD | 9.63 | 9.85 | 9.16 | 9.35 | 9.35 | -0.4 (-4.10%) | 24,162 |
10 Mar 2003 | USD | 9.34 | 9.87 | 9.34 | 9.75 | 9.75 | +0.518 (+5.61%) | 26,300 |
7 Mar 2003 | USD | 9.25 | 9.33 | 9.01 | 9.232 | 9.232 | -0.078 (-0.84%) | 175,100 |
6 Mar 2003 | USD | 9.15 | 9.37 | 8.981 | 9.31 | 9.31 | +0.29 (+3.22%) | 57,400 |
5 Mar 2003 | USD | 9.2 | 9.25 | 8.95 | 9.02 | 9.02 | -0.23 (-2.49%) | 41,400 |
4 Mar 2003 | USD | 9.29 | 9.45 | 9.11 | 9.25 | 9.25 | -0.03 (-0.32%) | 21,958 |
3 Mar 2003 | USD | 9.73 | 9.75 | 9.12 | 9.28 | 9.28 | -0.37 (-3.83%) | 80,100 |