Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | USD | 3.44 | 3.52 | 3.34 | 3.45 | 3.45 | -0.22 (-5.99%) | 893,200 |
10 Jul 2003 | USD | 3.41 | 3.83 | 3.26 | 3.67 | 3.67 | +0.29 (+8.58%) | 2,939,800 |
9 Jul 2003 | USD | 3.44 | 3.44 | 3.31 | 3.38 | 3.38 | -0.12 (-3.43%) | 146,600 |
8 Jul 2003 | USD | 3.39 | 3.5 | 3.36 | 3.5 | 3.5 | +0.22 (+6.71%) | 414,700 |
7 Jul 2003 | USD | 3.25 | 3.33 | 3.2 | 3.28 | 3.28 | +0.11 (+3.47%) | 141,900 |
4 Jul 2003 | USD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 3.2 | 3.21 | 3.15 | 3.17 | 3.17 | -0.14 (-4.23%) | 184,500 |
2 Jul 2003 | USD | 3.36 | 3.39 | 3.28 | 3.31 | 3.31 | -0.14 (-4.06%) | 241,100 |
1 Jul 2003 | USD | 3.42 | 3.45 | 3.31 | 3.45 | 3.45 | +0.07 (+2.07%) | 542,200 |
30 Jun 2003 | USD | 3.4 | 3.42 | 3.25 | 3.38 | 3.38 | +0.09 (+2.74%) | 286,400 |
27 Jun 2003 | USD | 3.39 | 3.4 | 3.25 | 3.29 | 3.29 | -0.23 (-6.53%) | 867,400 |
26 Jun 2003 | USD | 3.42 | 3.57 | 3.31 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,373,100 |
25 Jun 2003 | USD | 3.63 | 3.65 | 3.49 | 3.54 | 3.54 | -0.08 (-2.21%) | 442,800 |
24 Jun 2003 | USD | 3.45 | 3.72 | 3.45 | 3.62 | 3.62 | +0.04 (+1.12%) | 885,900 |
23 Jun 2003 | USD | 3.77 | 3.79 | 3.15 | 3.58 | 3.58 | -0.11 (-2.98%) | 798,400 |
20 Jun 2003 | USD | 3.7 | 3.75 | 3.66 | 3.69 | 3.69 | -0.09 (-2.38%) | 251,700 |
19 Jun 2003 | USD | 3.78 | 3.87 | 3.71 | 3.78 | 3.78 | +0.05 (+1.34%) | 177,200 |
18 Jun 2003 | USD | 3.85 | 3.85 | 3.66 | 3.73 | 3.73 | -0.22 (-5.57%) | 298,500 |
17 Jun 2003 | USD | 3.94 | 4.08 | 3.9 | 3.95 | 3.95 | +0.09 (+2.33%) | 660,600 |
16 Jun 2003 | USD | 3.67 | 3.92 | 3.67 | 3.86 | 3.86 | +0.31 (+8.73%) | 298,900 |
13 Jun 2003 | USD | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 67,600 |
12 Jun 2003 | USD | 3.62 | 3.69 | 3.6 | 3.65 | 3.65 | +0.17 (+4.89%) | 252,100 |
11 Jun 2003 | USD | 3.42 | 3.61 | 3.42 | 3.48 | 3.48 | +0.27 (+8.41%) | 520,300 |
10 Jun 2003 | USD | 3.18 | 3.25 | 3.18 | 3.21 | 3.21 | +0.05 (+1.58%) | 30,500 |
9 Jun 2003 | USD | 3.25 | 3.27 | 3.14 | 3.16 | 3.16 | -0.07 (-2.17%) | 34,600 |
6 Jun 2003 | USD | 3.26 | 3.26 | 3.15 | 3.23 | 3.23 | +0.07 (+2.22%) | 95,300 |
5 Jun 2003 | USD | 3.2 | 3.21 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 78,500 |
4 Jun 2003 | USD | 3.23 | 3.25 | 3.15 | 3.21 | 3.21 | -0.05 (-1.53%) | 82,200 |
3 Jun 2003 | USD | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | -0.02 (-0.61%) | 152,200 |
2 Jun 2003 | USD | 3.15 | 3.3 | 3.15 | 3.28 | 3.28 | +0.15 (+4.79%) | 81,800 |