Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2003 | USD | 11 | 11.05 | 10.8 | 10.86 | 10.86 | +0.16 (+1.50%) | 86,400 |
26 May 2003 | USD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 10.85 | 10.9 | 10.45 | 10.7 | 10.7 | +1.54 (+16.81%) | 359,500 |
22 May 2003 | USD | 9 | 9.17 | 9 | 9.16 | 9.16 | +0.16 (+1.78%) | 13,400 |
21 May 2003 | USD | 9.03 | 9.13 | 8.94 | 9 | 9 | -0.13 (-1.42%) | 10,900 |
20 May 2003 | USD | 9.1 | 9.18 | 9.1 | 9.13 | 9.13 | -0.12 (-1.30%) | 3,500 |
19 May 2003 | USD | 9.33 | 9.4 | 9.2 | 9.25 | 9.25 | +0.02 (+0.22%) | 92,000 |
16 May 2003 | USD | 9.1 | 9.24 | 9.1 | 9.23 | 9.23 | +0.07 (+0.76%) | 15,100 |
15 May 2003 | USD | 9.13 | 9.17 | 9.1 | 9.16 | 9.16 | +0.03 (+0.33%) | 38,600 |
14 May 2003 | USD | 9.1 | 9.13 | 9.03 | 9.13 | 9.13 | 0.0 (0.0%) | 96,600 |
13 May 2003 | USD | 9 | 9.22 | 9 | 9.13 | 9.13 | +0.13 (+1.44%) | 102,100 |
12 May 2003 | USD | 8.8 | 9 | 8.8 | 9 | 9 | +0.23 (+2.62%) | 71,500 |
9 May 2003 | USD | 8.85 | 8.88 | 8.76 | 8.77 | 8.77 | -0.01 (-0.11%) | 37,300 |
8 May 2003 | USD | 8.65 | 8.83 | 8.65 | 8.78 | 8.78 | +0.11 (+1.27%) | 104,300 |
7 May 2003 | USD | 8.7 | 8.7 | 8.61 | 8.67 | 8.67 | -0.04 (-0.46%) | 20,500 |
6 May 2003 | USD | 8.63 | 8.78 | 8.63 | 8.71 | 8.71 | +0.14 (+1.63%) | 68,700 |
5 May 2003 | USD | 8.55 | 8.65 | 8.55 | 8.57 | 8.57 | +0.03 (+0.35%) | 5,600 |
2 May 2003 | USD | 8.5 | 8.56 | 8.49 | 8.54 | 8.54 | +0.04 (+0.47%) | 11,800 |
1 May 2003 | USD | 8.51 | 8.51 | 8.4 | 8.5 | 8.5 | -0.05 (-0.58%) | 3,500 |
30 Apr 2003 | USD | 8.56 | 8.56 | 8.38 | 8.55 | 8.55 | -0.1 (-1.16%) | 105,700 |
29 Apr 2003 | USD | 8.85 | 8.85 | 8.57 | 8.65 | 8.65 | -0.15 (-1.70%) | 18,500 |
28 Apr 2003 | USD | 8.66 | 9 | 8.66 | 8.8 | 8.8 | +0.16 (+1.85%) | 71,300 |
25 Apr 2003 | USD | 8.7 | 8.7 | 8.62 | 8.64 | 8.64 | -0.07 (-0.80%) | 12,800 |
24 Apr 2003 | USD | 8.75 | 8.88 | 8.7 | 8.71 | 8.71 | +0.14 (+1.63%) | 8,800 |
23 Apr 2003 | USD | 8.5 | 8.62 | 8.5 | 8.57 | 8.57 | +0.14 (+1.66%) | 19,200 |
22 Apr 2003 | USD | 8.4 | 8.43 | 8.35 | 8.43 | 8.43 | +0.08 (+0.96%) | 28,300 |
21 Apr 2003 | USD | 8.3 | 8.4 | 8.3 | 8.35 | 8.35 | +0.09 (+1.09%) | 19,800 |
18 Apr 2003 | USD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 8.24 | 8.29 | 8.24 | 8.26 | 8.26 | +0.04 (+0.49%) | 34,600 |
16 Apr 2003 | USD | 8.32 | 8.32 | 8.21 | 8.22 | 8.22 | -0.11 (-1.32%) | 18,500 |