Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | USD | 8.03 | 8.03 | 8.03 | 8.03 | 5.3533 | -0.02 (-0.25%) | 1,000 |
3 Jun 2003 | USD | 8.69 | 8.69 | 7.69 | 8.05 | 5.3667 | -0.7 (-8%) | 7,920 |
2 Jun 2003 | USD | 8.79 | 8.94 | 8.69 | 8.75 | 5.8333 | +0.06 (+0.69%) | 3,400 |
30 May 2003 | USD | 8.01 | 9.061 | 7.64 | 8.69 | 5.7933 | +1.04 (+13.59%) | 46,689 |
29 May 2003 | USD | 6.82 | 7.9 | 6.8 | 7.65 | 5.1 | +0.94 (+14.01%) | 30,900 |
28 May 2003 | USD | 6.501 | 6.77 | 6.49 | 6.71 | 4.4733 | +0.25 (+3.87%) | 4,600 |
27 May 2003 | USD | 6.45 | 6.46 | 6.45 | 6.46 | 4.3067 | +0.04 (+0.62%) | 600 |
26 May 2003 | USD | 6.42 | 6.42 | 6.42 | 6.42 | 4.28 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 6.7 | 6.7 | 5.83 | 6.42 | 4.28 | -0.379 (-5.57%) | 20,100 |
22 May 2003 | USD | 6.51 | 6.799 | 6.51 | 6.799 | 4.5327 | +0.219 (+3.33%) | 8,800 |
21 May 2003 | USD | 6.25 | 6.62 | 6.25 | 6.58 | 4.3867 | +0.319 (+5.10%) | 7,100 |
20 May 2003 | USD | 6.19 | 6.3 | 6.19 | 6.261 | 4.174 | +0.011 (+0.18%) | 3,000 |
19 May 2003 | USD | 6.61 | 6.61 | 5.93 | 6.25 | 4.1667 | -0.41 (-6.16%) | 15,800 |
16 May 2003 | USD | 6.78 | 6.78 | 6.659 | 6.66 | 4.44 | -0.14 (-2.06%) | 1,100 |
15 May 2003 | USD | 6.89 | 6.89 | 6.79 | 6.8 | 4.5333 | -0.1 (-1.45%) | 4,100 |
14 May 2003 | USD | 6.83 | 6.95 | 6.83 | 6.9 | 4.6 | -0.07 (-1.00%) | 16,000 |
13 May 2003 | USD | 6.72 | 6.99 | 6.52 | 6.97 | 4.6467 | +0.23 (+3.41%) | 9,500 |
12 May 2003 | USD | 6.24 | 7 | 6.19 | 6.74 | 4.4933 | +0.43 (+6.81%) | 17,600 |
9 May 2003 | USD | 6.13 | 6.35 | 6.13 | 6.31 | 4.2067 | -0.019 (-0.30%) | 7,100 |
8 May 2003 | USD | 5.84 | 6.329 | 5.82 | 6.329 | 4.2193 | +0.479 (+8.19%) | 7,473 |
7 May 2003 | USD | 5.82 | 5.99 | 5.82 | 5.85 | 3.9 | -0.03 (-0.51%) | 1,700 |
6 May 2003 | USD | 5.82 | 5.98 | 5.82 | 5.88 | 3.92 | +0.02 (+0.34%) | 3,600 |
5 May 2003 | USD | 5.8 | 5.92 | 5.8 | 5.86 | 3.9067 | +0.05 (+0.86%) | 12,700 |
2 May 2003 | USD | 5.8 | 5.92 | 5.8 | 5.81 | 3.8733 | 0.0 (0.0%) | 5,100 |
1 May 2003 | USD | 5.81 | 5.84 | 5.8 | 5.81 | 3.8733 | 0.0 (0.0%) | 1,300 |
30 Apr 2003 | USD | 5.8 | 5.95 | 5.8 | 5.81 | 3.8733 | -0.03 (-0.51%) | 9,700 |
29 Apr 2003 | USD | 5.8 | 5.93 | 5.8 | 5.84 | 3.8933 | +0.04 (+0.69%) | 4,100 |
28 Apr 2003 | USD | 5.83 | 5.92 | 5.8 | 5.8 | 3.8667 | -0.06 (-1.02%) | 7,700 |
25 Apr 2003 | USD | 5.85 | 5.95 | 5.85 | 5.86 | 3.9067 | +0.01 (+0.17%) | 6,500 |
24 Apr 2003 | USD | 5.9 | 5.93 | 5.81 | 5.85 | 3.9 | -0.09 (-1.52%) | 11,460 |