Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | USD | 10.61 | 10.61 | 10.51 | 10.61 | 10.61 | +0.04 (+0.38%) | 3,500 |
20 May 2003 | USD | 10.5 | 10.62 | 10.46 | 10.57 | 10.57 | -0.03 (-0.28%) | 11,300 |
19 May 2003 | USD | 10.44 | 10.61 | 10.42 | 10.6 | 10.6 | +0.1 (+0.95%) | 45,700 |
16 May 2003 | USD | 10.36 | 10.6 | 10.32 | 10.5 | 10.5 | +0.1 (+0.96%) | 65,800 |
15 May 2003 | USD | 10.4 | 10.49 | 10.35 | 10.4 | 10.4 | -0.02 (-0.19%) | 13,000 |
14 May 2003 | USD | 10.45 | 10.52 | 10.42 | 10.42 | 10.42 | -0.1 (-0.95%) | 9,600 |
13 May 2003 | USD | 10.5 | 10.53 | 10.32 | 10.52 | 10.52 | +0.05 (+0.48%) | 33,400 |
12 May 2003 | USD | 10.48 | 10.55 | 10.47 | 10.47 | 10.47 | +0.07 (+0.67%) | 8,900 |
9 May 2003 | USD | 10.31 | 10.48 | 10.25 | 10.4 | 10.4 | +0.03 (+0.29%) | 6,200 |
8 May 2003 | USD | 10.26 | 10.39 | 10.26 | 10.37 | 10.37 | +0.13 (+1.27%) | 4,800 |
7 May 2003 | USD | 10.32 | 10.36 | 10.24 | 10.24 | 10.24 | -0.24 (-2.29%) | 10,200 |
6 May 2003 | USD | 10.35 | 10.5 | 10.19 | 10.48 | 10.48 | +0.11 (+1.06%) | 26,900 |
5 May 2003 | USD | 10.35 | 10.38 | 10.2 | 10.37 | 10.37 | -0.03 (-0.29%) | 52,500 |
2 May 2003 | USD | 10.33 | 10.49 | 10.2 | 10.4 | 10.4 | +0.1 (+0.97%) | 51,300 |
1 May 2003 | USD | 10.26 | 10.44 | 10.26 | 10.3 | 10.3 | +0.07 (+0.68%) | 22,900 |
30 Apr 2003 | USD | 10.34 | 10.36 | 10.22 | 10.23 | 10.23 | +0.06 (+0.59%) | 6,300 |
29 Apr 2003 | USD | 10.15 | 10.35 | 10.15 | 10.17 | 10.17 | +0.01 (+0.10%) | 36,700 |
28 Apr 2003 | USD | 10.2 | 10.22 | 10.1 | 10.16 | 10.16 | -0.08 (-0.78%) | 51,900 |
25 Apr 2003 | USD | 10.09 | 10.25 | 10.07 | 10.24 | 10.24 | +0.04 (+0.39%) | 13,500 |
24 Apr 2003 | USD | 10.3 | 10.3 | 10.08 | 10.2 | 10.2 | -0.14 (-1.35%) | 40,200 |
23 Apr 2003 | USD | 10.2 | 10.34 | 10.15 | 10.34 | 10.34 | +0.05 (+0.49%) | 10,400 |
22 Apr 2003 | USD | 10.06 | 10.29 | 10.06 | 10.29 | 10.29 | +0.31 (+3.11%) | 10,500 |
21 Apr 2003 | USD | 9.95 | 10.02 | 9.86 | 9.98 | 9.98 | +0.01 (+0.10%) | 32,500 |
18 Apr 2003 | USD | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 9.96 | 10.04 | 9.86 | 9.97 | 9.97 | +0.01 (+0.10%) | 17,900 |
16 Apr 2003 | USD | 9.88 | 10.1 | 9.88 | 9.96 | 9.96 | +0.08 (+0.81%) | 12,500 |
15 Apr 2003 | USD | 9.8 | 9.88 | 9.7 | 9.88 | 9.88 | +0.13 (+1.33%) | 18,800 |
14 Apr 2003 | USD | 9.8 | 9.8 | 9.61 | 9.75 | 9.75 | +0.01 (+0.10%) | 22,800 |
11 Apr 2003 | USD | 9.6 | 9.74 | 9.6 | 9.74 | 9.74 | -0.09 (-0.92%) | 5,600 |
10 Apr 2003 | USD | 9.7 | 9.84 | 9.7 | 9.83 | 9.83 | +0.11 (+1.13%) | 18,700 |