Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2003 | USD | 5.85 | 6.25 | 5.8 | 6.1 | 1.525 | +0.23 (+3.92%) | 166,200 |
21 Apr 2003 | USD | 6.04 | 6.06 | 5.86 | 5.87 | 1.4675 | -0.17 (-2.81%) | 144,000 |
18 Apr 2003 | USD | 6.04 | 6.04 | 6.04 | 6.04 | 1.51 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 5.9 | 6.1 | 5.85 | 6.04 | 1.51 | +0.24 (+4.14%) | 160,000 |
16 Apr 2003 | USD | 6 | 6.04 | 5.8 | 5.8 | 1.45 | -0.19 (-3.17%) | 84,000 |
15 Apr 2003 | USD | 6 | 6.14 | 5.85 | 5.99 | 1.4975 | -0.04 (-0.66%) | 109,000 |
14 Apr 2003 | USD | 5.65 | 6.15 | 5.65 | 6.03 | 1.5075 | +0.33 (+5.79%) | 316,800 |
11 Apr 2003 | USD | 5.25 | 5.74 | 5.25 | 5.7 | 1.425 | +0.45 (+8.57%) | 288,200 |
10 Apr 2003 | USD | 5.33 | 5.35 | 5.1 | 5.25 | 1.3125 | -0.03 (-0.57%) | 405,800 |
9 Apr 2003 | USD | 5.65 | 5.65 | 5.26 | 5.28 | 1.32 | -0.37 (-6.55%) | 275,200 |
8 Apr 2003 | USD | 5.97 | 5.97 | 5.55 | 5.65 | 1.4125 | -0.31 (-5.20%) | 245,800 |
7 Apr 2003 | USD | 6.28 | 6.3 | 5.8 | 5.96 | 1.49 | -0.28 (-4.49%) | 562,200 |
4 Apr 2003 | USD | 6.14 | 6.28 | 6.05 | 6.24 | 1.56 | +0.13 (+2.13%) | 423,200 |
3 Apr 2003 | USD | 6.29 | 6.29 | 6.1 | 6.11 | 1.5275 | -0.19 (-3.02%) | 264,600 |
2 Apr 2003 | USD | 6.69 | 6.69 | 6.3 | 6.3 | 1.575 | -0.45 (-6.67%) | 247,400 |
1 Apr 2003 | USD | 6.28 | 6.75 | 6.05 | 6.75 | 1.6875 | +0.5 (+8%) | 448,600 |
31 Mar 2003 | USD | 5.98 | 6.25 | 5.75 | 6.25 | 1.5625 | +0.27 (+4.52%) | 338,400 |
28 Mar 2003 | USD | 6 | 6.05 | 5.975 | 5.98 | 1.495 | -0.02 (-0.33%) | 99,400 |
27 Mar 2003 | USD | 5.95 | 6 | 5.86 | 6 | 1.5 | +0.02 (+0.33%) | 172,400 |
26 Mar 2003 | USD | 5.91 | 6.09 | 5.82 | 5.98 | 1.495 | +0.08 (+1.36%) | 452,000 |
25 Mar 2003 | USD | 6.3 | 6.35 | 5.78 | 5.9 | 1.475 | -0.48 (-7.52%) | 269,200 |
24 Mar 2003 | USD | 6.3 | 6.5 | 6.12 | 6.38 | 1.595 | -0.01 (-0.16%) | 229,200 |
21 Mar 2003 | USD | 6.45 | 6.55 | 6.29 | 6.39 | 1.5975 | -0.05 (-0.78%) | 318,800 |
20 Mar 2003 | USD | 6.45 | 6.7 | 6.33 | 6.44 | 1.61 | -0.05 (-0.77%) | 221,800 |
19 Mar 2003 | USD | 6.63 | 6.68 | 6.32 | 6.49 | 1.6225 | -0.14 (-2.11%) | 379,600 |
18 Mar 2003 | USD | 6.35 | 6.63 | 6.27 | 6.63 | 1.6575 | +0.38 (+6.08%) | 306,600 |
17 Mar 2003 | USD | 6 | 6.4 | 5.94 | 6.25 | 1.5625 | +0.23 (+3.82%) | 775,400 |
14 Mar 2003 | USD | 6.3 | 6.33 | 6.02 | 6.02 | 1.505 | -0.18 (-2.90%) | 192,400 |
13 Mar 2003 | USD | 5.86 | 6.24 | 5.86 | 6.2 | 1.55 | +0.44 (+7.64%) | 221,000 |
12 Mar 2003 | USD | 6.05 | 6.05 | 5.75 | 5.76 | 1.44 | -0.33 (-5.42%) | 270,200 |