Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2003 | USD | 12.15 | 12.6 | 12.14 | 12.55 | 12.55 | +0.36 (+2.95%) | 37,900 |
8 Apr 2003 | USD | 12.38 | 12.5 | 12.12 | 12.19 | 12.19 | -0.09 (-0.73%) | 78,200 |
7 Apr 2003 | USD | 12.69 | 13.55 | 12.28 | 12.28 | 12.28 | -0.27 (-2.15%) | 98,000 |
4 Apr 2003 | USD | 12.35 | 12.75 | 12.35 | 12.55 | 12.55 | +0.27 (+2.20%) | 84,300 |
3 Apr 2003 | USD | 12.6 | 12.65 | 12.12 | 12.28 | 12.28 | -0.42 (-3.31%) | 171,000 |
2 Apr 2003 | USD | 12.35 | 13.29 | 12.35 | 12.7 | 12.7 | +0.45 (+3.67%) | 173,800 |
1 Apr 2003 | USD | 12.46 | 12.5 | 12.18 | 12.25 | 12.25 | -0.31 (-2.47%) | 97,800 |
31 Mar 2003 | USD | 12.54 | 12.56 | 12.31 | 12.56 | 12.56 | -0.08 (-0.63%) | 124,200 |
28 Mar 2003 | USD | 13.15 | 13.16 | 12.45 | 12.64 | 12.64 | -0.61 (-4.60%) | 182,100 |
27 Mar 2003 | USD | 13.57 | 13.7 | 13.14 | 13.25 | 13.25 | -0.52 (-3.78%) | 120,000 |
26 Mar 2003 | USD | 14.18 | 14.18 | 13.72 | 13.77 | 13.77 | -0.61 (-4.24%) | 93,300 |
25 Mar 2003 | USD | 14.35 | 14.5 | 14.3 | 14.38 | 14.38 | -0.06 (-0.42%) | 62,800 |
24 Mar 2003 | USD | 14.6 | 14.6 | 14.2 | 14.44 | 14.44 | -0.41 (-2.76%) | 44,700 |
21 Mar 2003 | USD | 14.67 | 14.97 | 14.67 | 14.85 | 14.85 | +0.08 (+0.54%) | 74,300 |
20 Mar 2003 | USD | 14.6 | 14.97 | 14.6 | 14.77 | 14.77 | +0.07 (+0.48%) | 84,600 |
19 Mar 2003 | USD | 14.38 | 15.04 | 14.38 | 14.7 | 14.7 | +0.17 (+1.17%) | 98,300 |
18 Mar 2003 | USD | 14.29 | 14.79 | 14.28 | 14.53 | 14.53 | +0.14 (+0.97%) | 55,500 |
17 Mar 2003 | USD | 13.72 | 14.45 | 13.72 | 14.39 | 14.39 | +0.57 (+4.12%) | 71,600 |
14 Mar 2003 | USD | 13.65 | 13.84 | 13.57 | 13.82 | 13.82 | +0.07 (+0.51%) | 51,400 |
13 Mar 2003 | USD | 13.2 | 14 | 13.17 | 13.75 | 13.75 | +0.48 (+3.62%) | 57,600 |
12 Mar 2003 | USD | 12.79 | 13.4 | 12.75 | 13.27 | 13.27 | +0.38 (+2.95%) | 82,400 |
11 Mar 2003 | USD | 12 | 12.99 | 11.56 | 12.89 | 12.89 | +0.25 (+1.98%) | 249,400 |
10 Mar 2003 | USD | 12.5 | 12.83 | 12.5 | 12.64 | 12.64 | +0.09 (+0.72%) | 66,700 |
7 Mar 2003 | USD | 12.89 | 13.02 | 12.5 | 12.55 | 12.55 | -0.44 (-3.39%) | 199,300 |
6 Mar 2003 | USD | 12.82 | 13.07 | 12.8 | 12.99 | 12.99 | +0.07 (+0.54%) | 30,300 |
5 Mar 2003 | USD | 13 | 13 | 12.55 | 12.92 | 12.92 | -0.08 (-0.62%) | 58,400 |
4 Mar 2003 | USD | 13.28 | 13.31 | 13 | 13 | 13 | -0.18 (-1.37%) | 42,100 |
3 Mar 2003 | USD | 13.15 | 13.21 | 13 | 13.18 | 13.18 | +0.13 (+1.00%) | 23,400 |
28 Feb 2003 | USD | 13.06 | 13.12 | 13.01 | 13.05 | 13.05 | -0.04 (-0.31%) | 13,000 |
27 Feb 2003 | USD | 12.78 | 13.2 | 12.78 | 13.09 | 13.09 | +0.41 (+3.23%) | 22,800 |