Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 8.63 | 8.78 | 8.2 | 8.3 | 241.0192 | -0.07 (-0.84%) | 8,700 |
27 May 2003 | USD | 8.16 | 8.45 | 7.85 | 8.37 | 243.0519 | -0.51 (-5.74%) | 63,212 |
26 May 2003 | USD | 8.88 | 8.88 | 8.88 | 8.88 | 257.8615 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 7.8 | 9.25 | 7.76 | 8.88 | 257.8615 | +1.13 (+14.58%) | 68,379 |
22 May 2003 | USD | 7.5 | 7.79 | 7.5 | 7.75 | 225.0481 | +0.25 (+3.33%) | 17,368 |
21 May 2003 | USD | 7.74 | 7.75 | 7.4 | 7.5 | 217.7885 | -0.3 (-3.85%) | 11,800 |
20 May 2003 | USD | 7.35 | 7.85 | 7.25 | 7.8 | 226.5 | +0.6 (+8.33%) | 12,916 |
19 May 2003 | USD | 7.2 | 7.45 | 7.1 | 7.2 | 209.0769 | -0.15 (-2.04%) | 5,750 |
16 May 2003 | USD | 7.19 | 7.35 | 7.19 | 7.35 | 213.4327 | -0.25 (-3.29%) | 1,400 |
15 May 2003 | USD | 7.55 | 7.6 | 7.55 | 7.6 | 220.6923 | +0.45 (+6.29%) | 800 |
14 May 2003 | USD | 7.33 | 7.33 | 7.15 | 7.15 | 207.625 | -0.18 (-2.46%) | 311 |
13 May 2003 | USD | 7.1 | 7.35 | 7.1 | 7.33 | 212.8519 | +0.03 (+0.41%) | 2,300 |
12 May 2003 | USD | 7.2 | 7.3 | 7 | 7.3 | 211.9808 | -0.05 (-0.68%) | 5,500 |
9 May 2003 | USD | 7.06 | 7.35 | 7.06 | 7.35 | 213.4327 | +0.3 (+4.26%) | 1,500 |
8 May 2003 | USD | 7.1 | 7.2 | 7.05 | 7.05 | 204.7212 | -0.28 (-3.82%) | 2,000 |
7 May 2003 | USD | 7.25 | 7.33 | 7.1 | 7.33 | 212.8519 | +0.329 (+4.70%) | 10,000 |
6 May 2003 | USD | 6.8 | 7.3 | 6.775 | 7.001 | 203.2983 | +0.451 (+6.89%) | 52,430 |
5 May 2003 | USD | 6.55 | 6.7 | 6.55 | 6.55 | 190.2019 | 0.0 (0.0%) | 15,627 |
2 May 2003 | USD | 6.6 | 6.75 | 6.5 | 6.55 | 190.2019 | +0.06 (+0.92%) | 60,480 |
1 May 2003 | USD | 6.6 | 6.6 | 6.49 | 6.49 | 188.4596 | -0.21 (-3.13%) | 30,100 |
30 Apr 2003 | USD | 6.42 | 6.7 | 6.42 | 6.7 | 194.5577 | +0.27 (+4.20%) | 2,200 |
29 Apr 2003 | USD | 6.4 | 6.55 | 6.1 | 6.43 | 186.7173 | +0.53 (+8.98%) | 16,100 |
28 Apr 2003 | USD | 6.1 | 6.25 | 5.9 | 5.9 | 171.3269 | -0.1 (-1.67%) | 44,997 |
25 Apr 2003 | USD | 5.7 | 6.06 | 5.7 | 6 | 174.2308 | +0.01 (+0.17%) | 22,813 |
24 Apr 2003 | USD | 5.89 | 5.99 | 5.7 | 5.99 | 173.9404 | +0.24 (+4.17%) | 3,919 |
23 Apr 2003 | USD | 5.9 | 6.1 | 5.75 | 5.75 | 166.9712 | -0.21 (-3.52%) | 10,200 |
22 Apr 2003 | USD | 5.74 | 5.96 | 5.74 | 5.96 | 173.0692 | +0.22 (+3.83%) | 600 |
21 Apr 2003 | USD | 5.65 | 5.74 | 5.65 | 5.74 | 166.6808 | +0.09 (+1.59%) | 2,500 |
18 Apr 2003 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 164.0673 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 5.68 | 5.68 | 5.65 | 5.65 | 164.0673 | +0.2 (+3.67%) | 4,900 |