Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | USD | 5.85 | 6.36 | 5.82 | 6.22 | 6.22 | +0.38 (+6.51%) | 229,200 |
3 Jun 2003 | USD | 5.98 | 5.98 | 5.71 | 5.84 | 5.84 | -0.14 (-2.34%) | 80,500 |
2 Jun 2003 | USD | 5.53 | 6.08 | 5.53 | 5.98 | 5.98 | +0.37 (+6.60%) | 147,200 |
30 May 2003 | USD | 5.4 | 5.68 | 5.15 | 5.61 | 5.61 | +0.28 (+5.25%) | 57,400 |
29 May 2003 | USD | 5.1 | 5.39 | 5.1 | 5.33 | 5.33 | +0.13 (+2.50%) | 49,300 |
28 May 2003 | USD | 5.13 | 5.23 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 35,200 |
27 May 2003 | USD | 5.03 | 5.18 | 5.03 | 5.14 | 5.14 | +0.14 (+2.80%) | 27,100 |
26 May 2003 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 5.03 | 5.03 | 4.95 | 5 | 5 | +0.03 (+0.60%) | 7,800 |
22 May 2003 | USD | 5.12 | 5.13 | 4.95 | 4.97 | 4.97 | -0.2 (-3.87%) | 27,300 |
21 May 2003 | USD | 5.2 | 5.2 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 6,000 |
20 May 2003 | USD | 5.05 | 5.2 | 5.05 | 5.15 | 5.15 | +0.16 (+3.21%) | 48,600 |
19 May 2003 | USD | 5.15 | 5.15 | 4.92 | 4.99 | 4.99 | -0.26 (-4.95%) | 12,300 |
16 May 2003 | USD | 5.22 | 5.27 | 5.2 | 5.25 | 5.25 | +0.03 (+0.57%) | 38,600 |
15 May 2003 | USD | 5.2 | 5.3 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 12,500 |
14 May 2003 | USD | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.17 (+3.35%) | 16,200 |
13 May 2003 | USD | 5.16 | 5.18 | 5.07 | 5.08 | 5.08 | -0.12 (-2.31%) | 35,600 |
12 May 2003 | USD | 5.06 | 5.23 | 5.06 | 5.2 | 5.2 | +0.1 (+1.96%) | 30,200 |
9 May 2003 | USD | 5.08 | 5.15 | 5.05 | 5.1 | 5.1 | +0.08 (+1.59%) | 31,400 |
8 May 2003 | USD | 5 | 5.14 | 5 | 5.02 | 5.02 | +0.03 (+0.60%) | 68,000 |
7 May 2003 | USD | 4.97 | 5.05 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 212,300 |
6 May 2003 | USD | 4.94 | 5.14 | 4.94 | 5.04 | 5.04 | +0.15 (+3.07%) | 505,800 |
5 May 2003 | USD | 4.99 | 5 | 4.89 | 4.89 | 4.89 | -0.09 (-1.81%) | 45,200 |
2 May 2003 | USD | 4.94 | 4.99 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 430,300 |
1 May 2003 | USD | 4.86 | 4.95 | 4.84 | 4.95 | 4.95 | +0.09 (+1.85%) | 22,100 |
30 Apr 2003 | USD | 4.9 | 5.04 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 75,400 |
29 Apr 2003 | USD | 4.7 | 4.89 | 4.7 | 4.85 | 4.85 | +0.19 (+4.08%) | 36,400 |
28 Apr 2003 | USD | 4.6 | 4.67 | 4.6 | 4.66 | 4.66 | +0.08 (+1.75%) | 35,200 |
25 Apr 2003 | USD | 4.64 | 4.64 | 4.5 | 4.58 | 4.58 | -0.06 (-1.29%) | 22,500 |
24 Apr 2003 | USD | 4.55 | 4.69 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 20,200 |