Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | USD | 11.8 | 12.52 | 11.8 | 12.37 | 12.37 | +0.5 (+4.21%) | 38,400 |
3 Jun 2003 | USD | 11.73 | 11.93 | 11.54 | 11.87 | 11.87 | -0.01 (-0.08%) | 23,095 |
2 Jun 2003 | USD | 11.45 | 12.24 | 11.45 | 11.88 | 11.88 | +0.33 (+2.86%) | 58,100 |
30 May 2003 | USD | 11.16 | 11.6 | 11.16 | 11.55 | 11.55 | +0.26 (+2.30%) | 30,800 |
29 May 2003 | USD | 10.87 | 11.36 | 10.87 | 11.29 | 11.29 | +0.42 (+3.86%) | 33,700 |
28 May 2003 | USD | 10.77 | 11.12 | 10.69 | 10.87 | 10.87 | -0.011 (-0.10%) | 24,800 |
27 May 2003 | USD | 10.41 | 10.97 | 10.41 | 10.881 | 10.881 | +0.521 (+5.03%) | 17,962 |
26 May 2003 | USD | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 10.12 | 10.41 | 10.12 | 10.36 | 10.36 | +0.08 (+0.78%) | 5,300 |
22 May 2003 | USD | 9.91 | 10.31 | 9.91 | 10.28 | 10.28 | +0.06 (+0.59%) | 7,800 |
21 May 2003 | USD | 10.15 | 10.23 | 9.91 | 10.22 | 10.22 | +0.11 (+1.09%) | 15,451 |
20 May 2003 | USD | 11.11 | 11.111 | 10 | 10.11 | 10.11 | -1.029 (-9.24%) | 42,100 |
19 May 2003 | USD | 11.13 | 11.14 | 10.7 | 11.139 | 11.139 | +0.139 (+1.26%) | 18,000 |
16 May 2003 | USD | 10.77 | 11.15 | 10.66 | 11 | 11 | -0.14 (-1.26%) | 19,700 |
15 May 2003 | USD | 10.98 | 11.15 | 10.92 | 11.14 | 11.14 | +0.28 (+2.58%) | 11,602 |
14 May 2003 | USD | 10.39 | 10.98 | 10.39 | 10.86 | 10.86 | +0.36 (+3.43%) | 20,000 |
13 May 2003 | USD | 10.47 | 10.6 | 10.34 | 10.5 | 10.5 | +0.17 (+1.65%) | 11,400 |
12 May 2003 | USD | 10.16 | 10.7 | 10.16 | 10.33 | 10.33 | +0.15 (+1.47%) | 17,400 |
9 May 2003 | USD | 9.99 | 10.48 | 9.99 | 10.18 | 10.18 | +0.28 (+2.83%) | 23,958 |
8 May 2003 | USD | 10.2 | 10.25 | 9.8 | 9.9 | 9.9 | -0.33 (-3.23%) | 30,200 |
7 May 2003 | USD | 10.29 | 10.29 | 10 | 10.23 | 10.23 | -0.02 (-0.20%) | 23,428 |
6 May 2003 | USD | 10.26 | 10.5 | 10.18 | 10.25 | 10.25 | +0.06 (+0.59%) | 39,300 |
5 May 2003 | USD | 10.28 | 10.3 | 9.88 | 10.19 | 10.19 | -0.1 (-0.97%) | 92,600 |
2 May 2003 | USD | 10.26 | 10.5 | 10.08 | 10.29 | 10.29 | -0.18 (-1.72%) | 24,200 |
1 May 2003 | USD | 10.38 | 10.5 | 10.02 | 10.47 | 10.47 | -0.01 (-0.10%) | 29,500 |
30 Apr 2003 | USD | 9.85 | 10.48 | 9.85 | 10.48 | 10.48 | +0.51 (+5.12%) | 9,700 |
29 Apr 2003 | USD | 9.95 | 10.06 | 9.95 | 9.97 | 9.97 | -0.03 (-0.30%) | 26,800 |
28 Apr 2003 | USD | 10.07 | 10.34 | 9.95 | 10 | 10 | -0.07 (-0.70%) | 37,500 |
25 Apr 2003 | USD | 10.32 | 10.44 | 9.93 | 10.07 | 10.07 | -0.36 (-3.45%) | 16,100 |
24 Apr 2003 | USD | 10.1 | 10.44 | 10.02 | 10.43 | 10.43 | +0.37 (+3.68%) | 13,700 |