Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | USD | 8.64 | 8.98 | 8.5 | 8.68 | 2.17 | +0.05 (+0.58%) | 713,000 |
2 Jun 2003 | USD | 8.89 | 8.96 | 8.6 | 8.63 | 2.1575 | -0.32 (-3.58%) | 526,400 |
30 May 2003 | USD | 9.18 | 9.2 | 8.93 | 8.95 | 2.2375 | -0.2 (-2.19%) | 253,600 |
29 May 2003 | USD | 9.2 | 9.25 | 9 | 9.15 | 2.2875 | -0.05 (-0.54%) | 239,600 |
28 May 2003 | USD | 9.12 | 9.2 | 8.9 | 9.2 | 2.3 | +0.09 (+0.99%) | 913,200 |
27 May 2003 | USD | 8.6 | 9.13 | 8.59 | 9.11 | 2.2775 | +0.56 (+6.55%) | 627,400 |
26 May 2003 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 2.1375 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 8.35 | 8.63 | 8.33 | 8.55 | 2.1375 | +0.23 (+2.76%) | 187,200 |
22 May 2003 | USD | 8.27 | 8.38 | 7.85 | 8.32 | 2.08 | +0.03 (+0.36%) | 507,600 |
21 May 2003 | USD | 8.55 | 8.55 | 8.11 | 8.29 | 2.0725 | -0.19 (-2.24%) | 194,400 |
20 May 2003 | USD | 8.38 | 8.62 | 8.35 | 8.48 | 2.12 | +0.1 (+1.19%) | 355,600 |
19 May 2003 | USD | 8.86 | 9.12 | 8.2 | 8.38 | 2.095 | -0.58 (-6.47%) | 583,200 |
16 May 2003 | USD | 9.23 | 9.35 | 8.95 | 8.96 | 2.24 | -0.27 (-2.93%) | 797,000 |
15 May 2003 | USD | 9.5 | 9.5 | 9.1 | 9.23 | 2.3075 | +0.15 (+1.65%) | 559,200 |
14 May 2003 | USD | 8.65 | 9.1 | 8.55 | 9.08 | 2.27 | +0.5 (+5.83%) | 824,200 |
13 May 2003 | USD | 8.45 | 8.74 | 8.4 | 8.58 | 2.145 | +0.07 (+0.82%) | 1,008,000 |
12 May 2003 | USD | 8.28 | 8.56 | 8.28 | 8.51 | 2.1275 | +0.22 (+2.65%) | 566,200 |
9 May 2003 | USD | 8.12 | 8.45 | 8.12 | 8.29 | 2.0725 | +0.19 (+2.35%) | 195,800 |
8 May 2003 | USD | 8 | 8.3 | 7.99 | 8.1 | 2.025 | +0.05 (+0.62%) | 546,200 |
7 May 2003 | USD | 8.27 | 8.5 | 8 | 8.05 | 2.0125 | -0.26 (-3.13%) | 302,600 |
6 May 2003 | USD | 7.4 | 8.48 | 7.4 | 8.31 | 2.0775 | +0.91 (+12.30%) | 1,416,600 |
5 May 2003 | USD | 7.21 | 7.45 | 7 | 7.4 | 1.85 | +0.25 (+3.50%) | 419,600 |
2 May 2003 | USD | 6.95 | 7.48 | 6.79 | 7.15 | 1.7875 | +0.17 (+2.44%) | 1,072,600 |
1 May 2003 | USD | 6.45 | 7.15 | 6.18 | 6.98 | 1.745 | +0.59 (+9.23%) | 1,359,000 |
30 Apr 2003 | USD | 6.09 | 6.48 | 6.02 | 6.39 | 1.5975 | +0.31 (+5.10%) | 386,200 |
29 Apr 2003 | USD | 6.18 | 6.21 | 6.08 | 6.08 | 1.52 | -0.07 (-1.14%) | 108,000 |
28 Apr 2003 | USD | 6.12 | 6.26 | 6.1 | 6.15 | 1.5375 | +0.05 (+0.82%) | 97,200 |
25 Apr 2003 | USD | 6.1 | 6.2 | 5.98 | 6.1 | 1.525 | -0.05 (-0.81%) | 86,400 |
24 Apr 2003 | USD | 6.12 | 6.21 | 5.9 | 6.15 | 1.5375 | -0.05 (-0.81%) | 169,000 |
23 Apr 2003 | USD | 6.19 | 6.29 | 6.15 | 6.2 | 1.55 | +0.1 (+1.64%) | 181,400 |