Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2003 | USD | 14.9 | 15 | 14.12 | 14.78 | 14.78 | -0.2 (-1.34%) | 46,200 |
22 Apr 2003 | USD | 14.879 | 15 | 14.879 | 14.98 | 14.98 | +0.131 (+0.88%) | 13,000 |
21 Apr 2003 | USD | 15.3 | 15.48 | 14.73 | 14.849 | 14.849 | -0.551 (-3.58%) | 81,889 |
18 Apr 2003 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 14.91 | 15.67 | 14.91 | 15.4 | 15.4 | +0.31 (+2.05%) | 43,200 |
16 Apr 2003 | USD | 14.2 | 15.09 | 14.1 | 15.09 | 15.09 | +0.89 (+6.27%) | 90,000 |
15 Apr 2003 | USD | 14.29 | 14.29 | 14.03 | 14.2 | 14.2 | +0.01 (+0.07%) | 33,089 |
14 Apr 2003 | USD | 13.92 | 14.35 | 13.9 | 14.19 | 14.19 | +0.39 (+2.83%) | 56,600 |
11 Apr 2003 | USD | 13.79 | 13.89 | 13.671 | 13.8 | 13.8 | +0.05 (+0.36%) | 90,700 |
10 Apr 2003 | USD | 13.67 | 13.75 | 13.6 | 13.75 | 13.75 | +0.15 (+1.10%) | 57,100 |
9 Apr 2003 | USD | 13.61 | 13.68 | 13.42 | 13.6 | 13.6 | 0.0 (0.0%) | 51,400 |
8 Apr 2003 | USD | 13.78 | 13.875 | 13.42 | 13.6 | 13.6 | -0.14 (-1.02%) | 28,100 |
7 Apr 2003 | USD | 13.7 | 14.15 | 13.6 | 13.74 | 13.74 | +0.14 (+1.03%) | 83,889 |
4 Apr 2003 | USD | 14 | 14 | 13.45 | 13.6 | 13.6 | +0.05 (+0.37%) | 29,700 |
3 Apr 2003 | USD | 13.4 | 14 | 13.4 | 13.55 | 13.55 | +0.15 (+1.12%) | 179,400 |
2 Apr 2003 | USD | 12.85 | 13.51 | 12.85 | 13.4 | 13.4 | +0.47 (+3.63%) | 138,489 |
1 Apr 2003 | USD | 12.49 | 13 | 12.36 | 12.93 | 12.93 | +0.43 (+3.44%) | 76,300 |
31 Mar 2003 | USD | 12.5 | 12.5 | 12.32 | 12.5 | 12.5 | +0.1 (+0.81%) | 63,900 |
28 Mar 2003 | USD | 11.95 | 12.5 | 11.84 | 12.4 | 12.4 | +0.45 (+3.77%) | 188,500 |
27 Mar 2003 | USD | 11.651 | 11.95 | 11.55 | 11.95 | 11.95 | +0.141 (+1.19%) | 252,800 |
26 Mar 2003 | USD | 12.1 | 12.1 | 11.66 | 11.809 | 11.809 | -0.181 (-1.51%) | 72,115 |
25 Mar 2003 | USD | 12.14 | 12.15 | 11.861 | 11.99 | 11.99 | -0.16 (-1.32%) | 29,600 |
24 Mar 2003 | USD | 12.34 | 12.5 | 11.84 | 12.15 | 12.15 | -0.24 (-1.94%) | 25,200 |
21 Mar 2003 | USD | 12.5 | 12.5 | 12.16 | 12.39 | 12.39 | -0.11 (-0.88%) | 131,365 |
20 Mar 2003 | USD | 12.279 | 12.5 | 12.2 | 12.5 | 12.5 | +0.35 (+2.88%) | 77,270 |
19 Mar 2003 | USD | 12.1 | 12.6 | 11.76 | 12.15 | 12.15 | +0.05 (+0.41%) | 294,050 |
18 Mar 2003 | USD | 11.639 | 12.63 | 11.6 | 12.1 | 12.1 | +0.56 (+4.85%) | 343,488 |
17 Mar 2003 | USD | 11.25 | 11.9 | 11.25 | 11.54 | 11.54 | +0.31 (+2.76%) | 100,606 |
14 Mar 2003 | USD | 10.95 | 11.5 | 10.9 | 11.23 | 11.23 | +0.31 (+2.84%) | 161,100 |
13 Mar 2003 | USD | 10.55 | 11.1 | 10.5 | 10.92 | 10.92 | +0.32 (+3.02%) | 193,000 |