Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2003 | USD | 7.91 | 8.16 | 7.85 | 8.025 | 2.0063 | +0.13 (+1.65%) | 2,516,400 |
22 Apr 2003 | USD | 7.7 | 7.895 | 7.7 | 7.895 | 1.9737 | +0.085 (+1.09%) | 1,082,000 |
21 Apr 2003 | USD | 7.825 | 7.895 | 7.81 | 7.81 | 1.9525 | -0.04 (-0.51%) | 328,000 |
18 Apr 2003 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 1.9625 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 7.65 | 7.87 | 7.65 | 7.85 | 1.9625 | +0.265 (+3.49%) | 2,654,400 |
16 Apr 2003 | USD | 7.605 | 7.65 | 7.5 | 7.585 | 1.8962 | +0.065 (+0.86%) | 4,462,800 |
15 Apr 2003 | USD | 7.305 | 7.565 | 7.275 | 7.52 | 1.88 | +0.205 (+2.80%) | 1,736,400 |
14 Apr 2003 | USD | 7.27 | 7.34 | 7.265 | 7.315 | 1.8288 | +0.09 (+1.25%) | 789,200 |
11 Apr 2003 | USD | 7.19 | 7.3 | 7.175 | 7.225 | 1.8062 | +0.06 (+0.84%) | 946,400 |
10 Apr 2003 | USD | 7.235 | 7.335 | 7.13 | 7.165 | 1.7913 | -0.02 (-0.28%) | 2,550,000 |
9 Apr 2003 | USD | 7.275 | 7.285 | 7.125 | 7.185 | 1.7962 | -0.04 (-0.55%) | 2,664,400 |
8 Apr 2003 | USD | 7.57 | 7.57 | 7.15 | 7.225 | 1.8062 | -0.355 (-4.68%) | 3,570,400 |
7 Apr 2003 | USD | 7.91 | 7.94 | 7.56 | 7.58 | 1.895 | -0.04 (-0.52%) | 3,679,200 |
4 Apr 2003 | USD | 7.575 | 7.65 | 7.495 | 7.62 | 1.905 | +0.115 (+1.53%) | 4,253,600 |
3 Apr 2003 | USD | 7.45 | 7.625 | 7.425 | 7.505 | 1.8762 | +0.08 (+1.08%) | 4,962,000 |
2 Apr 2003 | USD | 7.4 | 7.475 | 7.375 | 7.425 | 1.8562 | +0.235 (+3.27%) | 3,104,800 |
1 Apr 2003 | USD | 7.015 | 7.235 | 7 | 7.19 | 1.7975 | +0.31 (+4.51%) | 2,208,000 |
31 Mar 2003 | USD | 6.94 | 6.945 | 6.835 | 6.88 | 1.72 | -0.14 (-1.99%) | 1,123,600 |
28 Mar 2003 | USD | 6.83 | 7.025 | 6.8 | 7.02 | 1.755 | +0.225 (+3.31%) | 788,400 |
27 Mar 2003 | USD | 6.74 | 6.8 | 6.61 | 6.795 | 1.6987 | -0.005 (-0.07%) | 2,638,800 |
26 Mar 2003 | USD | 6.88 | 6.89 | 6.775 | 6.8 | 1.7 | -0.105 (-1.52%) | 2,714,400 |
25 Mar 2003 | USD | 6.81 | 6.955 | 6.745 | 6.905 | 1.7263 | -0.05 (-0.72%) | 922,800 |
24 Mar 2003 | USD | 7.07 | 7.095 | 6.89 | 6.955 | 1.7388 | -0.19 (-2.66%) | 1,022,400 |
21 Mar 2003 | USD | 7.24 | 7.24 | 7.025 | 7.145 | 1.7862 | +0.11 (+1.56%) | 3,446,400 |
20 Mar 2003 | USD | 6.875 | 7.07 | 6.72 | 7.035 | 1.7588 | +0.09 (+1.30%) | 2,776,000 |
19 Mar 2003 | USD | 6.925 | 6.99 | 6.875 | 6.945 | 1.7363 | +0.02 (+0.29%) | 3,053,200 |
18 Mar 2003 | USD | 6.77 | 6.97 | 6.665 | 6.925 | 1.7312 | +0.175 (+2.59%) | 6,888,800 |
17 Mar 2003 | USD | 6.585 | 6.825 | 6.575 | 6.75 | 1.6875 | -0.005 (-0.07%) | 2,927,600 |
14 Mar 2003 | USD | 6.895 | 6.95 | 6.68 | 6.755 | 1.6887 | -0.02 (-0.30%) | 3,354,400 |
13 Mar 2003 | USD | 6.76 | 6.87 | 6.55 | 6.775 | 1.6938 | +0.025 (+0.37%) | 5,750,400 |