Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2003 | USD | 10.06 | 10.24 | 9.98 | 10 | 10 | -0.1 (-0.99%) | 332,360 |
4 Jul 2003 | USD | 10.23 | 10.3 | 10.09 | 10.1 | 10.1 | -0.14 (-1.37%) | 202,262 |
3 Jul 2003 | USD | 10.15 | 10.37 | 10.15 | 10.24 | 10.24 | -0.1 (-0.97%) | 153,267 |
2 Jul 2003 | USD | 10.14 | 10.35 | 9.93 | 10.34 | 10.34 | +0.22 (+2.17%) | 461,789 |
1 Jul 2003 | USD | 10.19 | 10.5 | 10.11 | 10.12 | 10.12 | -0.08 (-0.78%) | 229,996 |
30 Jun 2003 | USD | 10.25 | 10.38 | 10.13 | 10.2 | 10.2 | -0.14 (-1.35%) | 107,560 |
27 Jun 2003 | USD | 10.47 | 10.52 | 10.21 | 10.34 | 10.34 | -0.12 (-1.15%) | 145,460 |
26 Jun 2003 | USD | 10.18 | 10.52 | 10.1 | 10.46 | 10.46 | +0.25 (+2.45%) | 363,080 |
25 Jun 2003 | USD | 10.44 | 10.44 | 10.19 | 10.21 | 10.21 | -0.22 (-2.11%) | 149,198 |
24 Jun 2003 | USD | 10.25 | 10.46 | 10.25 | 10.43 | 10.43 | +0.16 (+1.56%) | 170,560 |
23 Jun 2003 | USD | 10.5 | 10.54 | 10.25 | 10.27 | 10.27 | -0.27 (-2.56%) | 274,082 |
20 Jun 2003 | USD | 10.73 | 10.73 | 10.49 | 10.54 | 10.54 | -0.1 (-0.94%) | 424,600 |
19 Jun 2003 | USD | 10.4 | 10.65 | 10.4 | 10.64 | 10.64 | +0.17 (+1.62%) | 1,497,116 |
18 Jun 2003 | USD | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.0 (0.0%) | 0 |
17 Jun 2003 | USD | 10.18 | 10.53 | 10.13 | 10.47 | 10.47 | +0.28 (+2.75%) | 646,072 |
16 Jun 2003 | USD | 10.42 | 10.42 | 10.15 | 10.19 | 10.19 | -0.19 (-1.83%) | 339,738 |
13 Jun 2003 | USD | 10.32 | 10.44 | 10.32 | 10.38 | 10.38 | +0.08 (+0.78%) | 246,912 |
12 Jun 2003 | USD | 10.41 | 10.46 | 10.28 | 10.3 | 10.3 | -0.1 (-0.96%) | 228,574 |
11 Jun 2003 | USD | 10.3 | 10.4 | 10.28 | 10.4 | 10.4 | +0.16 (+1.56%) | 678,060 |
10 Jun 2003 | USD | 10.12 | 10.25 | 10.12 | 10.24 | 10.24 | +0.11 (+1.09%) | 199,917 |
9 Jun 2003 | USD | 10.38 | 10.4 | 10.1 | 10.13 | 10.13 | -0.29 (-2.78%) | 352,600 |
6 Jun 2003 | USD | 10.51 | 10.53 | 10.42 | 10.42 | 10.42 | -0.13 (-1.23%) | 277,664 |
5 Jun 2003 | USD | 10.6 | 10.65 | 10.51 | 10.55 | 10.55 | -0.06 (-0.57%) | 251,100 |
4 Jun 2003 | USD | 10.6 | 10.68 | 10.53 | 10.61 | 10.61 | -0.03 (-0.28%) | 508,008 |
3 Jun 2003 | USD | 10.84 | 10.85 | 10.62 | 10.64 | 10.64 | -0.24 (-2.21%) | 299,872 |
2 Jun 2003 | USD | 10.95 | 10.95 | 10.82 | 10.88 | 10.88 | -0.08 (-0.73%) | 308,620 |
30 May 2003 | USD | 10.67 | 11 | 10.66 | 10.96 | 10.96 | +0.29 (+2.72%) | 1,113,768 |
29 May 2003 | USD | 10.55 | 10.67 | 10.4 | 10.67 | 10.67 | +0.12 (+1.14%) | 799,795 |
28 May 2003 | USD | 10.66 | 10.78 | 10.5 | 10.55 | 10.55 | -0.11 (-1.03%) | 1,105,996 |
27 May 2003 | USD | 10.8 | 10.89 | 10.63 | 10.66 | 10.66 | -0.11 (-1.02%) | 534,300 |