Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | USD | 2.05 | 2.05 | 2.01 | 2.03 | 4.06 | +0.01 (+0.50%) | 90,800 |
29 May 2003 | USD | 2.01 | 2.03 | 2 | 2.02 | 4.04 | 0.0 (0.0%) | 38,000 |
28 May 2003 | USD | 2 | 2.02 | 1.99 | 2.02 | 4.04 | -0.01 (-0.49%) | 24,700 |
27 May 2003 | USD | 2.02 | 2.05 | 1.99 | 2.03 | 4.06 | 0.0 (0.0%) | 25,800 |
26 May 2003 | USD | 2.03 | 2.03 | 2.03 | 2.03 | 4.06 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 2 | 2.04 | 1.99 | 2.03 | 4.06 | +0.01 (+0.50%) | 37,800 |
22 May 2003 | USD | 2.04 | 2.07 | 2.01 | 2.02 | 4.04 | -0.02 (-0.98%) | 31,400 |
21 May 2003 | USD | 2 | 2.04 | 1.99 | 2.04 | 4.08 | 0.0 (0.0%) | 25,400 |
20 May 2003 | USD | 2 | 2.07 | 2 | 2.04 | 4.08 | -0.01 (-0.49%) | 17,800 |
19 May 2003 | USD | 2.03 | 2.11 | 2 | 2.05 | 4.1 | +0.01 (+0.49%) | 78,200 |
16 May 2003 | USD | 2 | 2.06 | 2 | 2.04 | 4.08 | +0.02 (+0.99%) | 58,600 |
15 May 2003 | USD | 2 | 2.05 | 1.95 | 2.02 | 4.04 | +0.08 (+4.12%) | 97,300 |
14 May 2003 | USD | 1.91 | 1.96 | 1.89 | 1.94 | 3.88 | +0.04 (+2.11%) | 20,600 |
13 May 2003 | USD | 1.88 | 1.91 | 1.87 | 1.9 | 3.8 | -0.01 (-0.52%) | 37,900 |
12 May 2003 | USD | 1.93 | 1.94 | 1.89 | 1.91 | 3.82 | -0.03 (-1.55%) | 38,300 |
9 May 2003 | USD | 1.85 | 1.95 | 1.85 | 1.94 | 3.88 | +0.09 (+4.86%) | 41,400 |
8 May 2003 | USD | 1.85 | 1.85 | 1.71 | 1.85 | 3.7 | +0.05 (+2.78%) | 44,300 |
7 May 2003 | USD | 1.8 | 1.81 | 1.76 | 1.8 | 3.6 | 0.0 (0.0%) | 22,700 |
6 May 2003 | USD | 1.85 | 1.85 | 1.8 | 1.8 | 3.6 | -0.05 (-2.70%) | 26,000 |
5 May 2003 | USD | 1.89 | 1.89 | 1.85 | 1.85 | 3.7 | -0.03 (-1.60%) | 38,500 |
2 May 2003 | USD | 1.88 | 1.89 | 1.8 | 1.88 | 3.76 | 0.0 (0.0%) | 20,900 |
1 May 2003 | USD | 1.87 | 1.89 | 1.86 | 1.88 | 3.76 | -0.02 (-1.05%) | 29,900 |
30 Apr 2003 | USD | 1.95 | 1.95 | 1.86 | 1.9 | 3.8 | -0.04 (-2.06%) | 73,800 |
29 Apr 2003 | USD | 1.92 | 1.94 | 1.91 | 1.94 | 3.88 | 0.0 (0.0%) | 8,600 |
28 Apr 2003 | USD | 1.9 | 1.94 | 1.85 | 1.94 | 3.88 | -0.02 (-1.02%) | 46,000 |
25 Apr 2003 | USD | 2.02 | 2.02 | 1.95 | 1.96 | 3.92 | -0.07 (-3.45%) | 87,800 |
24 Apr 2003 | USD | 2.05 | 2.05 | 2 | 2.03 | 4.06 | -0.02 (-0.98%) | 23,200 |
23 Apr 2003 | USD | 2.14 | 2.14 | 2.03 | 2.05 | 4.1 | -0.02 (-0.97%) | 83,200 |
22 Apr 2003 | USD | 2.05 | 2.09 | 2.04 | 2.07 | 4.14 | +0.03 (+1.47%) | 29,000 |
21 Apr 2003 | USD | 2.02 | 2.07 | 2.01 | 2.04 | 4.08 | +0.02 (+0.99%) | 66,400 |