Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | USD | 10.25 | 10.37 | 10.05 | 10.37 | 10.37 | +0.22 (+2.17%) | 4,800 |
20 May 2003 | USD | 10.45 | 10.45 | 9.99 | 10.15 | 10.15 | -0.3 (-2.87%) | 16,700 |
19 May 2003 | USD | 10.71 | 10.71 | 10.4 | 10.45 | 10.45 | -0.36 (-3.33%) | 9,800 |
16 May 2003 | USD | 10.7 | 10.95 | 10.4 | 10.81 | 10.81 | +0.21 (+1.98%) | 28,800 |
15 May 2003 | USD | 10.8 | 10.9 | 10.57 | 10.6 | 10.6 | -0.25 (-2.30%) | 139,400 |
14 May 2003 | USD | 10.95 | 10.99 | 10.8 | 10.85 | 10.85 | -0.25 (-2.25%) | 12,100 |
13 May 2003 | USD | 11.45 | 11.65 | 11.06 | 11.1 | 11.1 | -0.4 (-3.48%) | 8,700 |
12 May 2003 | USD | 11.84 | 11.84 | 11.28 | 11.5 | 11.5 | -0.44 (-3.69%) | 10,100 |
9 May 2003 | USD | 11.8 | 12.01 | 11.75 | 11.94 | 11.94 | +0.35 (+3.02%) | 22,000 |
8 May 2003 | USD | 11.59 | 11.61 | 11.55 | 11.59 | 11.59 | +0.08 (+0.70%) | 2,500 |
7 May 2003 | USD | 11.3 | 11.53 | 11.3 | 11.51 | 11.51 | +0.11 (+0.96%) | 5,100 |
6 May 2003 | USD | 11.6 | 11.61 | 11.1 | 11.4 | 11.4 | -0.3 (-2.56%) | 11,900 |
5 May 2003 | USD | 11.75 | 11.96 | 11.66 | 11.7 | 11.7 | -0.15 (-1.27%) | 27,600 |
2 May 2003 | USD | 11.8 | 12.33 | 11.8 | 11.85 | 11.85 | +0.12 (+1.02%) | 11,600 |
1 May 2003 | USD | 11.84 | 11.85 | 11.61 | 11.73 | 11.73 | -0.12 (-1.01%) | 3,100 |
30 Apr 2003 | USD | 11.68 | 12.06 | 11.68 | 11.85 | 11.85 | +0.27 (+2.33%) | 13,400 |
29 Apr 2003 | USD | 11.2 | 11.6 | 11.2 | 11.58 | 11.58 | +0.48 (+4.32%) | 12,200 |
28 Apr 2003 | USD | 10.81 | 11.1 | 10.75 | 11.1 | 11.1 | +0.3 (+2.78%) | 4,600 |
25 Apr 2003 | USD | 10.76 | 10.84 | 10.67 | 10.8 | 10.8 | +0.09 (+0.84%) | 3,600 |
24 Apr 2003 | USD | 10.9 | 10.9 | 10.71 | 10.71 | 10.71 | -0.27 (-2.46%) | 4,600 |
23 Apr 2003 | USD | 10.75 | 11 | 10.75 | 10.98 | 10.98 | +0.24 (+2.23%) | 253,300 |
22 Apr 2003 | USD | 10.65 | 10.74 | 10.62 | 10.74 | 10.74 | 0.0 (0.0%) | 101,400 |
21 Apr 2003 | USD | 10.78 | 10.85 | 10.74 | 10.74 | 10.74 | -0.02 (-0.19%) | 2,900 |
18 Apr 2003 | USD | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 10.49 | 10.76 | 10.49 | 10.76 | 10.76 | +0.53 (+5.18%) | 43,100 |
16 Apr 2003 | USD | 10.38 | 10.4 | 10.23 | 10.23 | 10.23 | -0.19 (-1.82%) | 2,300 |
15 Apr 2003 | USD | 10.05 | 10.44 | 10.05 | 10.42 | 10.42 | +0.27 (+2.66%) | 9,200 |
14 Apr 2003 | USD | 10.1 | 10.19 | 10.1 | 10.15 | 10.15 | +0.07 (+0.69%) | 4,700 |
11 Apr 2003 | USD | 9.78 | 10.15 | 9.78 | 10.08 | 10.08 | -0.28 (-2.70%) | 6,700 |
10 Apr 2003 | USD | 10.49 | 10.5 | 10.31 | 10.36 | 10.36 | -0.09 (-0.86%) | 3,600 |