Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2003 | USD | 5.86 | 5.95 | 5.86 | 5.94 | 3.96 | +0.069 (+1.18%) | 12,200 |
22 Apr 2003 | USD | 5.801 | 5.871 | 5.801 | 5.871 | 3.914 | -0.029 (-0.49%) | 600 |
21 Apr 2003 | USD | 5.97 | 5.99 | 5.85 | 5.9 | 3.9333 | +0.05 (+0.85%) | 2,700 |
18 Apr 2003 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 3.9 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 5.85 | 5.87 | 5.8 | 5.85 | 3.9 | +0.04 (+0.69%) | 12,100 |
16 Apr 2003 | USD | 5.821 | 5.9 | 5.81 | 5.81 | 3.8733 | -0.01 (-0.17%) | 2,640 |
15 Apr 2003 | USD | 5.81 | 5.84 | 5.81 | 5.82 | 3.88 | -0.02 (-0.34%) | 2,500 |
14 Apr 2003 | USD | 5.8 | 5.84 | 5.8 | 5.84 | 3.8933 | 0.0 (0.0%) | 1,000 |
11 Apr 2003 | USD | 5.8 | 6 | 5.8 | 5.84 | 3.8933 | +0.04 (+0.69%) | 1,600 |
10 Apr 2003 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 3.8667 | -0.01 (-0.17%) | 600 |
9 Apr 2003 | USD | 5.8 | 5.81 | 5.8 | 5.81 | 3.8733 | -0.01 (-0.17%) | 1,000 |
8 Apr 2003 | USD | 5.82 | 5.84 | 5.82 | 5.82 | 3.88 | -0.03 (-0.51%) | 6,150 |
7 Apr 2003 | USD | 5.85 | 5.94 | 5.85 | 5.85 | 3.9 | -0.1 (-1.68%) | 207,200 |
4 Apr 2003 | USD | 5.93 | 5.97 | 5.85 | 5.95 | 3.9667 | +0.07 (+1.19%) | 5,700 |
3 Apr 2003 | USD | 5.96 | 5.96 | 5.86 | 5.88 | 3.92 | -0.03 (-0.51%) | 2,200 |
2 Apr 2003 | USD | 5.74 | 6.5 | 5.74 | 5.91 | 3.94 | +0.11 (+1.90%) | 31,500 |
1 Apr 2003 | USD | 5.85 | 5.85 | 5.7 | 5.8 | 3.8667 | +0.099 (+1.74%) | 3,100 |
31 Mar 2003 | USD | 5.72 | 5.82 | 5.7 | 5.701 | 3.8007 | -0.019 (-0.33%) | 118,400 |
28 Mar 2003 | USD | 5.68 | 5.82 | 5.68 | 5.72 | 3.8133 | -0.08 (-1.38%) | 8,400 |
27 Mar 2003 | USD | 5.65 | 5.82 | 5.6 | 5.8 | 3.8667 | +0.25 (+4.50%) | 214,690 |
26 Mar 2003 | USD | 5.62 | 5.62 | 5.5 | 5.55 | 3.7 | +0.03 (+0.54%) | 20,900 |
25 Mar 2003 | USD | 5.64 | 5.64 | 5.52 | 5.52 | 3.68 | -0.04 (-0.72%) | 13,100 |
24 Mar 2003 | USD | 5.53 | 5.58 | 5.52 | 5.56 | 3.7067 | -0.03 (-0.54%) | 2,650 |
21 Mar 2003 | USD | 5.53 | 5.59 | 5.53 | 5.59 | 3.7267 | 0.0 (0.0%) | 2,300 |
20 Mar 2003 | USD | 5.98 | 5.98 | 5.5 | 5.59 | 3.7267 | -0.08 (-1.41%) | 41,300 |
19 Mar 2003 | USD | 5.69 | 5.72 | 5.61 | 5.67 | 3.78 | -0.02 (-0.35%) | 8,100 |
18 Mar 2003 | USD | 5.77 | 5.77 | 5.69 | 5.69 | 3.7933 | -0.09 (-1.56%) | 3,500 |
17 Mar 2003 | USD | 5.78 | 6.011 | 5.69 | 5.78 | 3.8533 | -0.07 (-1.20%) | 26,800 |
14 Mar 2003 | USD | 5.8 | 6.1 | 5.61 | 5.85 | 3.9 | -0.18 (-2.99%) | 161,400 |
13 Mar 2003 | USD | 6 | 6.03 | 5.75 | 6.03 | 4.02 | +0.13 (+2.20%) | 9,300 |