Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2003 | USD | 10 | 10.75 | 10 | 10.75 | 10.75 | +0.7 (+6.97%) | 168,500 |
30 May 2003 | USD | 9.86 | 10.1 | 9.85 | 10.05 | 10.05 | +0.29 (+2.97%) | 210,800 |
29 May 2003 | USD | 9.77 | 9.8 | 9.65 | 9.76 | 9.76 | -0.01 (-0.10%) | 159,300 |
28 May 2003 | USD | 9.7 | 9.9 | 9.55 | 9.77 | 9.77 | +0.14 (+1.45%) | 112,800 |
27 May 2003 | USD | 9.3 | 9.64 | 9.17 | 9.63 | 9.63 | +0.39 (+4.22%) | 102,800 |
26 May 2003 | USD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 9.5 | 9.5 | 9.15 | 9.24 | 9.24 | -0.18 (-1.91%) | 63,700 |
22 May 2003 | USD | 9.12 | 9.45 | 9.12 | 9.42 | 9.42 | +0.2 (+2.17%) | 120,900 |
21 May 2003 | USD | 8.85 | 9.3 | 8.71 | 9.22 | 9.22 | +0.4 (+4.54%) | 233,800 |
20 May 2003 | USD | 9.08 | 9.25 | 8.7 | 8.82 | 8.82 | -0.18 (-2%) | 163,800 |
19 May 2003 | USD | 9.71 | 9.71 | 9 | 9 | 9 | -0.71 (-7.31%) | 266,400 |
16 May 2003 | USD | 9.7 | 9.75 | 9.54 | 9.71 | 9.71 | -0.09 (-0.92%) | 236,500 |
15 May 2003 | USD | 9.62 | 9.87 | 9.62 | 9.8 | 9.8 | +0.13 (+1.34%) | 227,400 |
14 May 2003 | USD | 9.7 | 9.7 | 9.45 | 9.67 | 9.67 | -0.03 (-0.31%) | 325,300 |
13 May 2003 | USD | 9.2 | 9.77 | 8.95 | 9.7 | 9.7 | +0.35 (+3.74%) | 424,400 |
12 May 2003 | USD | 9.16 | 9.45 | 9.15 | 9.35 | 9.35 | +0.19 (+2.07%) | 317,100 |
9 May 2003 | USD | 8.78 | 9.16 | 8.78 | 9.16 | 9.16 | +0.43 (+4.93%) | 265,600 |
8 May 2003 | USD | 8.83 | 8.84 | 8.35 | 8.73 | 8.73 | -0.1 (-1.13%) | 348,500 |
7 May 2003 | USD | 8.25 | 8.9 | 7.48 | 8.83 | 8.83 | +0.33 (+3.88%) | 511,700 |
6 May 2003 | USD | 8.11 | 8.53 | 8.05 | 8.5 | 8.5 | +0.39 (+4.81%) | 260,000 |
5 May 2003 | USD | 8.1 | 8.23 | 7.9 | 8.11 | 8.11 | +0.11 (+1.38%) | 307,800 |
2 May 2003 | USD | 7.94 | 8.14 | 7.73 | 8 | 8 | +0.26 (+3.36%) | 331,600 |
1 May 2003 | USD | 7.61 | 7.95 | 7.4 | 7.74 | 7.74 | +0.13 (+1.71%) | 334,800 |
30 Apr 2003 | USD | 7.27 | 7.8 | 7.26 | 7.61 | 7.61 | +0.31 (+4.25%) | 251,300 |
29 Apr 2003 | USD | 7.2 | 7.6 | 7.2 | 7.3 | 7.3 | +0.12 (+1.67%) | 226,300 |
28 Apr 2003 | USD | 7.18 | 7.3 | 7.05 | 7.18 | 7.18 | 0.0 (0.0%) | 187,200 |
25 Apr 2003 | USD | 7 | 7.18 | 6.96 | 7.18 | 7.18 | +0.16 (+2.28%) | 210,600 |
24 Apr 2003 | USD | 6.74 | 7.15 | 6.74 | 7.02 | 7.02 | +0.03 (+0.43%) | 107,700 |
23 Apr 2003 | USD | 6.68 | 7 | 6.65 | 6.99 | 6.99 | +0.19 (+2.79%) | 353,100 |
22 Apr 2003 | USD | 6.65 | 6.91 | 6.63 | 6.8 | 6.8 | +0.15 (+2.26%) | 139,400 |