Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2003 | USD | 8.198 | 8.2 | 8.01 | 8.03 | 8.03 | +0.03 (+0.38%) | 183,643 |
28 May 2003 | USD | 8.01 | 8.25 | 8 | 8 | 8 | -0.198 (-2.41%) | 141,992 |
27 May 2003 | USD | 8.05 | 8.25 | 8.01 | 8.1975 | 8.1975 | -0.003 (-0.03%) | 81,583 |
26 May 2003 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 8.2 | 8.2 | 8.01 | 8.2 | 8.2 | -0.054 (-0.66%) | 26,610 |
22 May 2003 | USD | 8.03 | 8.2541 | 8.01 | 8.2541 | 8.2541 | +0.004 (+0.05%) | 287,074 |
21 May 2003 | USD | 8.03 | 8.25 | 8.03 | 8.25 | 8.25 | +0.052 (+0.64%) | 212,920 |
20 May 2003 | USD | 8.028 | 8.22 | 8 | 8.1975 | 8.1975 | -0.022 (-0.27%) | 196,500 |
19 May 2003 | USD | 8.46 | 8.46 | 8 | 8.22 | 8.22 | -0.15 (-1.79%) | 863,263 |
16 May 2003 | USD | 8.1 | 8.46 | 8 | 8.37 | 8.37 | +0.22 (+2.70%) | 434,870 |
15 May 2003 | USD | 8 | 8.47 | 8 | 8.15 | 8.15 | +0.15 (+1.88%) | 10,246,508 |
14 May 2003 | USD | 8.1 | 8.5 | 8 | 8 | 8 | -0.25 (-3.03%) | 9,593,481 |
13 May 2003 | USD | 8.42 | 8.445 | 8 | 8.25 | 8.25 | 0.0 (0.0%) | 1,149,369 |
12 May 2003 | USD | 8.15 | 8.5 | 7.88 | 8.25 | 8.25 | +0.125 (+1.54%) | 842,498 |
9 May 2003 | USD | 8.19 | 8.23 | 7.6 | 8.125 | 8.125 | 0.0 (0.0%) | 1,438,296 |
8 May 2003 | USD | 7.75 | 8.5 | 7.75 | 8.125 | 8.125 | -0.125 (-1.52%) | 5,592,415 |
7 May 2003 | USD | 7.67 | 8.25 | 7.67 | 8.25 | 8.25 | +0.55 (+7.14%) | 2,097,807 |
6 May 2003 | USD | 7.03 | 7.75 | 7.03 | 7.7 | 7.7 | +0.25 (+3.36%) | 1,721,344 |
5 May 2003 | USD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
2 May 2003 | USD | 7.11 | 7.5 | 7.11 | 7.45 | 7.45 | 0.0 (0.0%) | 75,001 |
1 May 2003 | USD | 7.055 | 7.45 | 7 | 7.45 | 7.45 | +0.45 (+6.43%) | 5,782,546 |
30 Apr 2003 | USD | 7.08 | 7.5 | 7 | 7 | 7 | 0.0 (0.0%) | 71,305 |
29 Apr 2003 | USD | 7 | 7.42 | 7 | 7 | 7 | -0.25 (-3.45%) | 157,174 |
28 Apr 2003 | USD | 7.025 | 7.5 | 7 | 7.25 | 7.25 | 0.0 (0.0%) | 5,822 |
25 Apr 2003 | USD | 7 | 7.5 | 7 | 7.25 | 7.25 | +0.05 (+0.69%) | 1,194,350 |
24 Apr 2003 | USD | 7.42 | 7.5 | 7 | 7.2 | 7.2 | -0.3 (-4%) | 5,964,737 |
23 Apr 2003 | USD | 7.5275 | 7.75 | 7.25 | 7.5 | 7.5 | +0.25 (+3.45%) | 667,850 |
22 Apr 2003 | USD | 7.48 | 7.5 | 7.25 | 7.25 | 7.25 | -0.223 (-2.98%) | 249,477 |
21 Apr 2003 | USD | 7.4725 | 7.4725 | 7.4725 | 7.4725 | 7.4725 | 0.0 (0.0%) | 0 |
18 Apr 2003 | USD | 7.4725 | 7.4725 | 7.4725 | 7.4725 | 7.4725 | 0.0 (0.0%) | 0 |