Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | USD | 8.4 | 8.7099 | 8.4 | 8.7099 | 1.4517 | +0.26 (+3.07%) | 19,800 |
20 May 2003 | USD | 8.6601 | 8.6601 | 8.3001 | 8.4501 | 1.4083 | -0.4 (-4.52%) | 73,800 |
19 May 2003 | USD | 9 | 9 | 8.4999 | 8.85 | 1.475 | -0.43 (-4.63%) | 66,600 |
16 May 2003 | USD | 9.0999 | 9.3099 | 8.9001 | 9.2799 | 1.5467 | +0.18 (+1.98%) | 192,600 |
15 May 2003 | USD | 9.3 | 9.3 | 9.0501 | 9.0999 | 1.5167 | -0.2 (-2.15%) | 396,000 |
14 May 2003 | USD | 9.5001 | 9.5001 | 9.3 | 9.3 | 1.55 | -0.2 (-2.11%) | 31,200 |
13 May 2003 | USD | 9.3 | 9.5301 | 9.3 | 9.5001 | 1.5834 | +0.2 (+2.15%) | 387,000 |
12 May 2003 | USD | 9.2499 | 9.3501 | 9.12 | 9.3 | 1.55 | -0.05 (-0.54%) | 156,600 |
9 May 2003 | USD | 8.7999 | 9.3501 | 8.7501 | 9.3501 | 1.5583 | +0.8 (+9.36%) | 1,053,000 |
8 May 2003 | USD | 8.55 | 8.7501 | 8.55 | 8.55 | 1.425 | -0.05 (-0.58%) | 310,200 |
7 May 2003 | USD | 8.3499 | 8.7501 | 8.3301 | 8.6001 | 1.4333 | +0.35 (+4.24%) | 86,400 |
6 May 2003 | USD | 8.4801 | 8.4801 | 8.1501 | 8.25 | 1.375 | -0.35 (-4.07%) | 747,600 |
5 May 2003 | USD | 8.8101 | 8.8101 | 8.4699 | 8.6001 | 1.4333 | -0.34 (-3.80%) | 116,400 |
2 May 2003 | USD | 8.7999 | 8.9799 | 8.7999 | 8.94 | 1.49 | +0.14 (+1.59%) | 56,400 |
1 May 2003 | USD | 8.7999 | 8.7999 | 8.7999 | 8.7999 | 1.4667 | -0.09 (-1.01%) | 600 |
30 Apr 2003 | USD | 8.7501 | 8.8899 | 8.7501 | 8.8899 | 1.4816 | +0.19 (+2.18%) | 17,400 |
29 Apr 2003 | USD | 8.55 | 8.7999 | 8.55 | 8.7 | 1.45 | +0.25 (+2.96%) | 298,200 |
28 Apr 2003 | USD | 8.1501 | 8.46 | 8.1501 | 8.4501 | 1.4083 | +0.29 (+3.56%) | 284,400 |
25 Apr 2003 | USD | 8.0499 | 8.25 | 8.0499 | 8.16 | 1.36 | +0.14 (+1.75%) | 973,200 |
24 Apr 2003 | USD | 8.1999 | 8.1999 | 8.0199 | 8.0199 | 1.3366 | -0.13 (-1.60%) | 126,000 |
23 Apr 2003 | USD | 7.95 | 8.1501 | 7.95 | 8.1501 | 1.3583 | +0.28 (+3.56%) | 735,600 |
22 Apr 2003 | USD | 7.9401 | 7.9701 | 7.8399 | 7.8699 | 1.3116 | -0.16 (-1.99%) | 40,800 |
21 Apr 2003 | USD | 8.1 | 8.1 | 8.0301 | 8.0301 | 1.3383 | -0.02 (-0.25%) | 10,200 |
18 Apr 2003 | USD | 8.0499 | 8.0499 | 8.0499 | 8.0499 | 1.3417 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 7.7499 | 8.1 | 7.7499 | 8.0499 | 1.3417 | +0.44 (+5.78%) | 193,200 |
16 Apr 2003 | USD | 7.7499 | 7.8501 | 7.59 | 7.6101 | 1.2684 | +0.01 (+0.13%) | 153,000 |
15 Apr 2003 | USD | 7.2201 | 7.5999 | 7.2201 | 7.5999 | 1.2667 | +0.35 (+4.82%) | 16,200 |
14 Apr 2003 | USD | 7.2501 | 7.2501 | 7.2501 | 7.2501 | 1.2084 | -0.05 (-0.68%) | 3,600 |
11 Apr 2003 | USD | 7.1001 | 7.2999 | 7.1001 | 7.2999 | 1.2167 | +0.25 (+3.54%) | 19,800 |
10 Apr 2003 | USD | 7.4001 | 7.4001 | 7.0101 | 7.05 | 1.175 | -0.45 (-6%) | 48,600 |