Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 9.08 | 9.32 | 8.95 | 9.31 | 9.31 | +0.32 (+3.56%) | 316,700 |
27 May 2003 | USD | 8.84 | 9 | 8.77 | 8.99 | 8.99 | +0.04 (+0.45%) | 56,100 |
26 May 2003 | USD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 8.75 | 8.98 | 8.75 | 8.95 | 8.95 | +0.13 (+1.47%) | 44,400 |
22 May 2003 | USD | 8.5 | 8.88 | 8.5 | 8.82 | 8.82 | +0.29 (+3.40%) | 47,800 |
21 May 2003 | USD | 8.5 | 8.6 | 8.43 | 8.53 | 8.53 | -0.07 (-0.81%) | 20,600 |
20 May 2003 | USD | 8.68 | 8.7 | 8.6 | 8.6 | 8.6 | -0.08 (-0.92%) | 9,400 |
19 May 2003 | USD | 8.78 | 8.78 | 8.54 | 8.68 | 8.68 | -0.33 (-3.66%) | 119,300 |
16 May 2003 | USD | 8.84 | 9.2 | 8.8 | 9.01 | 9.01 | +0.43 (+5.01%) | 91,100 |
15 May 2003 | USD | 8.62 | 8.76 | 8.52 | 8.58 | 8.58 | +0.01 (+0.12%) | 96,300 |
14 May 2003 | USD | 8.55 | 8.57 | 8.4 | 8.57 | 8.57 | +0.37 (+4.51%) | 102,100 |
13 May 2003 | USD | 8.25 | 8.39 | 8.17 | 8.2 | 8.2 | 0.0 (0.0%) | 292,700 |
12 May 2003 | USD | 8.26 | 8.27 | 8.11 | 8.2 | 8.2 | -0.32 (-3.76%) | 305,400 |
9 May 2003 | USD | 8.38 | 8.6 | 8.3 | 8.52 | 8.52 | +0.15 (+1.79%) | 63,600 |
8 May 2003 | USD | 8.3 | 8.44 | 8.23 | 8.37 | 8.37 | -0.33 (-3.79%) | 210,100 |
7 May 2003 | USD | 8.75 | 8.81 | 8.6 | 8.7 | 8.7 | +0.2 (+2.35%) | 555,400 |
6 May 2003 | USD | 8.5 | 8.65 | 8.46 | 8.5 | 8.5 | +0.36 (+4.42%) | 421,000 |
5 May 2003 | USD | 8.1 | 8.25 | 8.07 | 8.14 | 8.14 | -0.01 (-0.12%) | 59,600 |
2 May 2003 | USD | 8.38 | 8.38 | 7.9 | 8.15 | 8.15 | -0.15 (-1.81%) | 728,200 |
1 May 2003 | USD | 8.4 | 8.45 | 8.26 | 8.3 | 8.3 | -0.19 (-2.24%) | 109,500 |
30 Apr 2003 | USD | 8.65 | 8.65 | 8.38 | 8.49 | 8.49 | -0.2 (-2.30%) | 550,100 |
29 Apr 2003 | USD | 8.88 | 8.9 | 8.6 | 8.69 | 8.69 | -0.29 (-3.23%) | 90,800 |
28 Apr 2003 | USD | 8.82 | 9.04 | 8.82 | 8.98 | 8.98 | +0.32 (+3.70%) | 51,100 |
25 Apr 2003 | USD | 8.66 | 9.15 | 8.55 | 8.66 | 8.66 | -0.51 (-5.56%) | 63,300 |
24 Apr 2003 | USD | 9.1 | 9.3 | 8.9 | 9.17 | 9.17 | +0.07 (+0.77%) | 54,200 |
23 Apr 2003 | USD | 9.05 | 9.15 | 8.9 | 9.1 | 9.1 | +0.32 (+3.64%) | 35,300 |
22 Apr 2003 | USD | 8.7 | 8.89 | 8.67 | 8.78 | 8.78 | +0.11 (+1.27%) | 39,600 |
21 Apr 2003 | USD | 8.92 | 8.92 | 8.58 | 8.67 | 8.67 | -0.15 (-1.70%) | 26,600 |
18 Apr 2003 | USD | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 8.77 | 8.85 | 8.65 | 8.82 | 8.82 | +0.11 (+1.26%) | 362,400 |