Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 6.42 | 6.51 | 6.41 | 6.5 | 1.1818 | +0.08 (+1.25%) | 200,700 |
27 May 2003 | USD | 6.35 | 6.42 | 6.28 | 6.42 | 1.1673 | +0.08 (+1.26%) | 161,500 |
26 May 2003 | USD | 6.34 | 6.34 | 6.34 | 6.34 | 1.1527 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 6.25 | 6.4 | 6.25 | 6.34 | 1.1527 | +0.14 (+2.26%) | 97,900 |
22 May 2003 | USD | 6.31 | 6.31 | 6.12 | 6.2 | 1.1273 | -0.21 (-3.28%) | 161,300 |
21 May 2003 | USD | 6.35 | 6.5 | 6.32 | 6.41 | 1.1655 | +0.16 (+2.56%) | 72,500 |
20 May 2003 | USD | 6.27 | 6.47 | 6.25 | 6.25 | 1.1364 | -0.05 (-0.79%) | 203,800 |
19 May 2003 | USD | 6.49 | 6.5 | 6.3 | 6.3 | 1.1455 | -0.19 (-2.93%) | 115,000 |
16 May 2003 | USD | 6.05 | 6.52 | 6.05 | 6.49 | 1.18 | +0.51 (+8.53%) | 319,000 |
15 May 2003 | USD | 5.88 | 6 | 5.88 | 5.98 | 1.0873 | +0.16 (+2.75%) | 293,300 |
14 May 2003 | USD | 5.95 | 5.95 | 5.8 | 5.82 | 1.0582 | -0.08 (-1.36%) | 137,800 |
13 May 2003 | USD | 6.07 | 6.07 | 5.88 | 5.9 | 1.0727 | -0.17 (-2.80%) | 182,000 |
12 May 2003 | USD | 5.96 | 6.12 | 5.96 | 6.07 | 1.1036 | +0.08 (+1.34%) | 276,000 |
9 May 2003 | USD | 5.97 | 6.07 | 5.9 | 5.99 | 1.0891 | +0.12 (+2.04%) | 173,200 |
8 May 2003 | USD | 5.7 | 5.87 | 5.7 | 5.87 | 1.0673 | +0.12 (+2.09%) | 162,400 |
7 May 2003 | USD | 5.77 | 5.77 | 5.7 | 5.75 | 1.0455 | -0.03 (-0.52%) | 159,000 |
6 May 2003 | USD | 5.75 | 5.84 | 5.68 | 5.78 | 1.0509 | +0.02 (+0.35%) | 226,100 |
5 May 2003 | USD | 5.75 | 5.79 | 5.68 | 5.76 | 1.0473 | +0.07 (+1.23%) | 305,200 |
2 May 2003 | USD | 5.44 | 5.69 | 5.44 | 5.69 | 1.0345 | +0.27 (+4.98%) | 210,000 |
1 May 2003 | USD | 5.32 | 5.48 | 5.32 | 5.42 | 0.9855 | +0.15 (+2.85%) | 170,700 |
30 Apr 2003 | USD | 5.5 | 5.5 | 5.21 | 5.27 | 0.9582 | -0.46 (-8.03%) | 398,300 |
29 Apr 2003 | USD | 5.8 | 5.95 | 5.72 | 5.73 | 1.0418 | 0.0 (0.0%) | 293,700 |
28 Apr 2003 | USD | 5.8 | 5.9 | 5.73 | 5.73 | 1.0418 | -0.12 (-2.05%) | 169,100 |
25 Apr 2003 | USD | 5.99 | 6 | 5.8 | 5.85 | 1.0636 | -0.13 (-2.17%) | 367,600 |
24 Apr 2003 | USD | 6 | 6 | 5.95 | 5.98 | 1.0873 | +0.04 (+0.67%) | 140,500 |
23 Apr 2003 | USD | 6 | 6 | 5.9 | 5.94 | 1.08 | -0.06 (-1%) | 33,700 |
22 Apr 2003 | USD | 6 | 6 | 5.9 | 6 | 1.0909 | +0.01 (+0.17%) | 80,000 |
21 Apr 2003 | USD | 6 | 6 | 5.95 | 5.99 | 1.0891 | -0.01 (-0.17%) | 41,300 |
18 Apr 2003 | USD | 6 | 6 | 6 | 6 | 1.0909 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 6.02 | 6.02 | 5.9 | 6 | 1.0909 | -0.02 (-0.33%) | 78,000 |