Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 10.83 | 10.87 | 10.65 | 10.77 | 10.77 | -0.07 (-0.65%) | 32,400 |
27 May 2003 | USD | 10.55 | 10.84 | 10.52 | 10.84 | 10.84 | +0.19 (+1.78%) | 28,800 |
26 May 2003 | USD | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 10.6 | 10.65 | 10.53 | 10.65 | 10.65 | +0.02 (+0.19%) | 28,400 |
22 May 2003 | USD | 10.6 | 10.68 | 10.47 | 10.63 | 10.63 | 0.0 (0.0%) | 50,400 |
21 May 2003 | USD | 10.55 | 10.64 | 10.47 | 10.63 | 10.63 | +0.02 (+0.19%) | 83,000 |
20 May 2003 | USD | 10.6 | 10.7 | 10.5 | 10.61 | 10.61 | +0.03 (+0.28%) | 29,800 |
19 May 2003 | USD | 10.5 | 10.72 | 10.5 | 10.58 | 10.58 | +0.02 (+0.19%) | 42,100 |
16 May 2003 | USD | 10.6 | 10.71 | 10.45 | 10.56 | 10.56 | -0.28 (-2.58%) | 75,600 |
15 May 2003 | USD | 10.8 | 10.9 | 10.66 | 10.84 | 10.84 | +0.14 (+1.31%) | 52,400 |
14 May 2003 | USD | 10.76 | 10.76 | 10.65 | 10.7 | 10.7 | -0.05 (-0.47%) | 33,200 |
13 May 2003 | USD | 10.79 | 10.88 | 10.65 | 10.75 | 10.75 | -0.05 (-0.46%) | 93,500 |
12 May 2003 | USD | 11.1 | 11.1 | 10.8 | 10.8 | 10.8 | -0.38 (-3.40%) | 390,500 |
9 May 2003 | USD | 11.11 | 11.2 | 11.07 | 11.18 | 11.18 | +0.13 (+1.18%) | 40,800 |
8 May 2003 | USD | 11.06 | 11.16 | 11.02 | 11.05 | 11.05 | -0.25 (-2.21%) | 936,900 |
7 May 2003 | USD | 11.46 | 11.46 | 11.16 | 11.3 | 11.3 | -0.14 (-1.22%) | 335,700 |
6 May 2003 | USD | 11.38 | 11.5 | 11.35 | 11.44 | 11.44 | +0.43 (+3.91%) | 151,900 |
5 May 2003 | USD | 11.23 | 11.25 | 10.98 | 11.01 | 11.01 | +0.07 (+0.64%) | 110,600 |
2 May 2003 | USD | 10.96 | 10.98 | 10.79 | 10.94 | 10.94 | +0.1 (+0.92%) | 70,400 |
1 May 2003 | USD | 10.86 | 10.91 | 10.67 | 10.84 | 10.84 | -0.04 (-0.37%) | 164,400 |
30 Apr 2003 | USD | 10.95 | 10.96 | 10.81 | 10.88 | 10.88 | +0.01 (+0.09%) | 77,700 |
29 Apr 2003 | USD | 10.85 | 10.92 | 10.7 | 10.87 | 10.87 | +0.29 (+2.74%) | 88,600 |
28 Apr 2003 | USD | 10.5 | 10.64 | 10.47 | 10.58 | 10.58 | +0.26 (+2.52%) | 101,000 |
25 Apr 2003 | USD | 10.45 | 10.45 | 10.28 | 10.32 | 10.32 | -0.13 (-1.24%) | 65,300 |
24 Apr 2003 | USD | 10.52 | 10.5993 | 10.35 | 10.45 | 10.45 | -0.09 (-0.85%) | 208,400 |
23 Apr 2003 | USD | 10.42 | 10.56 | 10.31 | 10.54 | 10.54 | +0.48 (+4.77%) | 77,900 |
22 Apr 2003 | USD | 9.86 | 10.09 | 9.81 | 10.06 | 10.06 | +0.11 (+1.11%) | 59,000 |
21 Apr 2003 | USD | 10 | 10.15 | 9.81 | 9.95 | 9.95 | -0.15 (-1.49%) | 21,200 |
18 Apr 2003 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 9.86 | 10.22 | 9.86 | 10.1 | 10.1 | +0.35 (+3.59%) | 53,400 |