Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | USD | 6.15 | 6.25 | 6.14 | 6.21 | 6.21 | +0.07 (+1.14%) | 5,404,131 |
7 Jul 2003 | USD | 6 | 6.19 | 6 | 6.14 | 6.14 | +0.14 (+2.33%) | 6,799,368 |
4 Jul 2003 | USD | 6.04 | 6.09 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 5,978,526 |
3 Jul 2003 | USD | 5.9 | 6.05 | 5.88 | 6.04 | 6.04 | +0.15 (+2.55%) | 7,141,261 |
2 Jul 2003 | USD | 5.8 | 5.9 | 5.74 | 5.89 | 5.89 | +0.07 (+1.20%) | 4,620,919 |
1 Jul 2003 | USD | 5.77 | 5.92 | 5.75 | 5.82 | 5.82 | 0.0 (0.0%) | 4,133,960 |
30 Jun 2003 | USD | 5.7 | 5.94 | 5.7 | 5.82 | 5.82 | -0.01 (-0.17%) | 5,958,338 |
27 Jun 2003 | USD | 5.96 | 6 | 5.83 | 5.83 | 5.83 | -0.17 (-2.83%) | 6,271,176 |
26 Jun 2003 | USD | 6.05 | 6.09 | 5.8 | 6 | 6 | -0.07 (-1.15%) | 18,787,881 |
25 Jun 2003 | USD | 6.24 | 6.26 | 6.05 | 6.07 | 6.07 | -0.17 (-2.72%) | 5,928,698 |
24 Jun 2003 | USD | 6.18 | 6.27 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,864,571 |
23 Jun 2003 | USD | 6.4 | 6.4 | 6.19 | 6.19 | 6.19 | -0.22 (-3.43%) | 9,500,615 |
20 Jun 2003 | USD | 6.46 | 6.52 | 6.35 | 6.41 | 6.41 | -0.05 (-0.77%) | 5,481,043 |
19 Jun 2003 | USD | 6.61 | 6.64 | 6.39 | 6.46 | 6.46 | -0.15 (-2.27%) | 12,229,559 |
18 Jun 2003 | USD | 6.62 | 6.7 | 6.6 | 6.61 | 6.61 | -0.06 (-0.90%) | 6,428,107 |
17 Jun 2003 | USD | 6.7 | 6.73 | 6.61 | 6.67 | 6.67 | -0.05 (-0.74%) | 7,967,693 |
16 Jun 2003 | USD | 6.79 | 6.83 | 6.69 | 6.72 | 6.72 | -0.1 (-1.47%) | 7,240,440 |
13 Jun 2003 | USD | 6.76 | 6.94 | 6.75 | 6.82 | 6.82 | +0.08 (+1.19%) | 6,357,790 |
12 Jun 2003 | USD | 6.81 | 6.83 | 6.69 | 6.74 | 6.74 | -0.07 (-1.03%) | 6,324,832 |
11 Jun 2003 | USD | 6.76 | 6.84 | 6.72 | 6.81 | 6.81 | +0.08 (+1.19%) | 8,313,846 |
10 Jun 2003 | USD | 6.68 | 6.81 | 6.68 | 6.73 | 6.73 | +0.05 (+0.75%) | 5,727,285 |
9 Jun 2003 | USD | 6.78 | 6.81 | 6.68 | 6.68 | 6.68 | -0.1 (-1.47%) | 8,668,952 |
6 Jun 2003 | USD | 6.91 | 6.94 | 6.78 | 6.78 | 6.78 | -0.18 (-2.59%) | 12,545,081 |
5 Jun 2003 | USD | 7.09 | 7.1 | 6.94 | 6.96 | 6.96 | -0.13 (-1.83%) | 11,206,110 |
4 Jun 2003 | USD | 7.08 | 7.13 | 6.91 | 7.09 | 7.09 | -0.01 (-0.14%) | 20,128,004 |
3 Jun 2003 | USD | 7.25 | 7.31 | 7.08 | 7.1 | 7.1 | -0.15 (-2.07%) | 23,058,376 |
2 Jun 2003 | USD | 7.1 | 7.34 | 6.98 | 7.25 | 7.25 | +0.12 (+1.68%) | 38,757,728 |
30 May 2003 | USD | 6.74 | 7.32 | 6.67 | 7.13 | 7.13 | +0.39 (+5.79%) | 58,339,726 |
29 May 2003 | USD | 6.67 | 6.75 | 6.6 | 6.74 | 6.74 | +0.05 (+0.75%) | 10,497,528 |
28 May 2003 | USD | 6.78 | 6.88 | 6.65 | 6.69 | 6.69 | -0.09 (-1.33%) | 13,919,674 |