Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 5.8 | 5.8 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 13,330 |
27 May 2003 | USD | 5.41 | 5.67 | 5.3 | 5.6 | 5.6 | +0.16 (+2.94%) | 20,379 |
26 May 2003 | USD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 5.26 | 5.73 | 5.26 | 5.44 | 5.44 | +0.14 (+2.64%) | 24,872 |
22 May 2003 | USD | 5.6 | 5.78 | 5.2 | 5.3 | 5.3 | -0.23 (-4.16%) | 30,800 |
21 May 2003 | USD | 5.87 | 5.87 | 5.47 | 5.53 | 5.53 | -0.37 (-6.27%) | 35,578 |
20 May 2003 | USD | 6.17 | 6.25 | 5.9 | 5.9 | 5.9 | -0.268 (-4.35%) | 17,087 |
19 May 2003 | USD | 6.13 | 6.25 | 5.85 | 6.168 | 6.168 | +0.208 (+3.49%) | 17,728 |
16 May 2003 | USD | 5.88 | 6.26 | 5.85 | 5.96 | 5.96 | -0.3 (-4.79%) | 14,700 |
15 May 2003 | USD | 6.29 | 6.75 | 6.15 | 6.26 | 6.26 | +0.57 (+10.02%) | 69,755 |
14 May 2003 | USD | 5.01 | 5.69 | 5.01 | 5.69 | 5.69 | +0.48 (+9.21%) | 59,907 |
13 May 2003 | USD | 5.1 | 5.25 | 5 | 5.21 | 5.21 | +0.07 (+1.36%) | 77,341 |
12 May 2003 | USD | 4.79 | 5.14 | 4.79 | 5.14 | 5.14 | +0.16 (+3.21%) | 22,387 |
9 May 2003 | USD | 4.82 | 5 | 4.591 | 4.98 | 4.98 | +0.33 (+7.10%) | 19,106 |
8 May 2003 | USD | 4.65 | 4.8 | 4.57 | 4.65 | 4.65 | 0.0 (0.0%) | 34,350 |
7 May 2003 | USD | 5 | 5.16 | 4.51 | 4.65 | 4.65 | -0.28 (-5.68%) | 125,750 |
6 May 2003 | USD | 4.701 | 5.28 | 4.7 | 4.93 | 4.93 | +0.25 (+5.34%) | 30,400 |
5 May 2003 | USD | 4.54 | 4.68 | 4.49 | 4.68 | 4.68 | +0.14 (+3.08%) | 23,661 |
2 May 2003 | USD | 4.61 | 4.9 | 4.43 | 4.54 | 4.54 | +0.11 (+2.48%) | 39,900 |
1 May 2003 | USD | 4.59 | 4.59 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 15,500 |
30 Apr 2003 | USD | 4.49 | 4.61 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 29,750 |
29 Apr 2003 | USD | 4.55 | 4.6 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 33,700 |
28 Apr 2003 | USD | 4.89 | 5.05 | 4.45 | 4.54 | 4.54 | -0.26 (-5.42%) | 23,100 |
25 Apr 2003 | USD | 4.82 | 4.9 | 4.72 | 4.8 | 4.8 | +0.01 (+0.21%) | 31,200 |
24 Apr 2003 | USD | 4.81 | 4.81 | 4.68 | 4.79 | 4.79 | -0.06 (-1.24%) | 27,900 |
23 Apr 2003 | USD | 4.86 | 4.86 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 5,400 |
22 Apr 2003 | USD | 4.85 | 4.94 | 4.85 | 4.88 | 4.88 | +0.06 (+1.24%) | 12,700 |
21 Apr 2003 | USD | 5.1 | 5.1 | 4.681 | 4.82 | 4.82 | +0.06 (+1.26%) | 21,000 |
18 Apr 2003 | USD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 5.09 | 5.09 | 4.67 | 4.76 | 4.76 | +0.09 (+1.93%) | 12,700 |