Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 5.23 | 5.4 | 5.2 | 5.3 | 5.3 | +0.08 (+1.53%) | 185,800 |
27 May 2003 | USD | 5.2 | 5.22 | 5.15 | 5.22 | 5.22 | +0.02 (+0.38%) | 227,000 |
26 May 2003 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 5.05 | 5.2 | 5.02 | 5.2 | 5.2 | +0.15 (+2.97%) | 290,100 |
22 May 2003 | USD | 4.65 | 5.08 | 4.65 | 5.05 | 5.05 | +0.45 (+9.78%) | 512,400 |
21 May 2003 | USD | 4.65 | 4.65 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 34,000 |
20 May 2003 | USD | 4.59 | 4.68 | 4.59 | 4.65 | 4.65 | +0.06 (+1.31%) | 224,400 |
19 May 2003 | USD | 4.6 | 4.6 | 4.59 | 4.59 | 4.59 | -0.01 (-0.22%) | 68,500 |
16 May 2003 | USD | 4.75 | 4.75 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 115,000 |
15 May 2003 | USD | 4.6 | 4.7 | 4.55 | 4.65 | 4.65 | +0.15 (+3.33%) | 97,800 |
14 May 2003 | USD | 3.95 | 4.55 | 3.9 | 4.5 | 4.5 | +0.62 (+15.98%) | 338,700 |
13 May 2003 | USD | 3.7 | 4 | 3.7 | 3.88 | 3.88 | +0.18 (+4.86%) | 149,700 |
12 May 2003 | USD | 3.52 | 3.75 | 3.51 | 3.7 | 3.7 | +0.15 (+4.23%) | 312,400 |
9 May 2003 | USD | 3.12 | 3.56 | 3.12 | 3.55 | 3.55 | +0.43 (+13.78%) | 493,600 |
8 May 2003 | USD | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 18,800 |
7 May 2003 | USD | 3.11 | 3.13 | 3 | 3.12 | 3.12 | +0.01 (+0.32%) | 243,200 |
6 May 2003 | USD | 3.08 | 3.11 | 3.04 | 3.11 | 3.11 | -0.04 (-1.27%) | 29,000 |
5 May 2003 | USD | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | -0.09 (-2.78%) | 12,300 |
2 May 2003 | USD | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | -0.06 (-1.82%) | 38,800 |
1 May 2003 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
30 Apr 2003 | USD | 3.35 | 3.35 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 5,100 |
29 Apr 2003 | USD | 3.45 | 3.45 | 3.25 | 3.3 | 3.3 | -0.15 (-4.35%) | 10,600 |
28 Apr 2003 | USD | 3.5 | 3.58 | 3.45 | 3.45 | 3.45 | -0.13 (-3.63%) | 8,500 |
25 Apr 2003 | USD | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 1,400 |
24 Apr 2003 | USD | 3.58 | 3.65 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 43,300 |
23 Apr 2003 | USD | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | +0.07 (+1.96%) | 1,100 |
22 Apr 2003 | USD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 4,800 |
21 Apr 2003 | USD | 3.64 | 3.65 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 12,300 |
18 Apr 2003 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 3.15 | 3.71 | 3.15 | 3.64 | 3.64 | +0.51 (+16.29%) | 56,500 |