Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2003 | USD | 9.37 | 9.37 | 9.02 | 9.08 | 9.08 | -0.32 (-3.40%) | 148,382 |
12 May 2003 | USD | 9.05 | 9.46 | 9.01 | 9.4 | 9.4 | +0.29 (+3.18%) | 133,300 |
9 May 2003 | USD | 9.3 | 9.38 | 8.97 | 9.11 | 9.11 | -0.14 (-1.51%) | 277,590 |
8 May 2003 | USD | 9.36 | 9.39 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 112,169 |
7 May 2003 | USD | 9.15 | 9.41 | 8.96 | 9.25 | 9.25 | +0.27 (+3.01%) | 99,959 |
6 May 2003 | USD | 9.44 | 9.6 | 8.7 | 8.98 | 8.98 | -0.44 (-4.67%) | 282,940 |
5 May 2003 | USD | 9.37 | 9.55 | 9.13 | 9.42 | 9.42 | -0.08 (-0.84%) | 168,163 |
2 May 2003 | USD | 9.46 | 9.64 | 9.01 | 9.5 | 9.5 | +0.05 (+0.53%) | 142,090 |
1 May 2003 | USD | 9.15 | 9.59 | 9.05 | 9.45 | 9.45 | +0.2 (+2.16%) | 302,846 |
30 Apr 2003 | USD | 9.41 | 9.52 | 8.45 | 9.25 | 9.25 | -0.25 (-2.63%) | 537,100 |
29 Apr 2003 | USD | 10.12 | 10.15 | 9.41 | 9.5 | 9.5 | -0.62 (-6.13%) | 344,700 |
28 Apr 2003 | USD | 9.65 | 10.24 | 9.65 | 10.12 | 10.12 | +0.38 (+3.90%) | 173,450 |
25 Apr 2003 | USD | 9.89 | 9.89 | 9.68 | 9.74 | 9.74 | -0.14 (-1.42%) | 148,900 |
24 Apr 2003 | USD | 10.2 | 10.32 | 9.81 | 9.88 | 9.88 | -0.35 (-3.42%) | 190,320 |
23 Apr 2003 | USD | 9.9 | 10.54 | 9.8 | 10.23 | 10.23 | +0.35 (+3.54%) | 266,600 |
22 Apr 2003 | USD | 10.06 | 10.06 | 9.8 | 9.88 | 9.88 | -0.114 (-1.14%) | 153,600 |
21 Apr 2003 | USD | 9.9 | 10.01 | 9.811 | 9.994 | 9.994 | +0.224 (+2.29%) | 285,102 |
18 Apr 2003 | USD | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 9.93 | 9.99 | 9.57 | 9.77 | 9.77 | +0.14 (+1.45%) | 107,700 |
16 Apr 2003 | USD | 9.9 | 10.2 | 9.58 | 9.63 | 9.63 | -0.33 (-3.31%) | 204,000 |
15 Apr 2003 | USD | 9.9 | 10.5 | 9.84 | 9.96 | 9.96 | +0.09 (+0.91%) | 202,250 |
14 Apr 2003 | USD | 9.95 | 9.95 | 9.82 | 9.87 | 9.87 | +0.05 (+0.51%) | 77,200 |
11 Apr 2003 | USD | 9.95 | 10.05 | 9.81 | 9.82 | 9.82 | +0.04 (+0.41%) | 152,400 |
10 Apr 2003 | USD | 9.5 | 9.92 | 9.5 | 9.78 | 9.78 | -0.08 (-0.81%) | 94,822 |
9 Apr 2003 | USD | 9.51 | 9.9 | 9.44 | 9.86 | 9.86 | +0.46 (+4.89%) | 173,527 |
8 Apr 2003 | USD | 9.9 | 9.9 | 9.4 | 9.4 | 9.4 | -0.36 (-3.69%) | 133,100 |
7 Apr 2003 | USD | 10.04 | 10.28 | 9.75 | 9.76 | 9.76 | -0.08 (-0.81%) | 208,100 |
4 Apr 2003 | USD | 10.06 | 10.15 | 9.75 | 9.84 | 9.84 | -0.21 (-2.09%) | 85,032 |
3 Apr 2003 | USD | 10.29 | 10.29 | 9.75 | 10.05 | 10.05 | -0.099 (-0.98%) | 283,460 |
2 Apr 2003 | USD | 10.15 | 10.25 | 9.9 | 10.149 | 10.149 | +0.249 (+2.52%) | 913,900 |