Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | USD | 9.08 | 9.18 | 8.93 | 8.93 | 13.6541 | +0.19 (+2.17%) | 946,000 |
21 Aug 2003 | USD | 8.76 | 8.83 | 8.74 | 8.74 | 13.3636 | +0.13 (+1.51%) | 507,100 |
20 Aug 2003 | USD | 8.61 | 8.66 | 8.61 | 8.61 | 13.1648 | +0.11 (+1.29%) | 440,200 |
19 Aug 2003 | USD | 8.5 | 8.62 | 8.5 | 8.5 | 12.9966 | +0.51 (+6.38%) | 1,079,600 |
18 Aug 2003 | USD | 7.99 | 8.02 | 7.99 | 7.99 | 12.2168 | -0.04 (-0.50%) | 466,600 |
15 Aug 2003 | USD | 8.03 | 8.09 | 8.03 | 8.03 | 12.278 | +0.15 (+1.90%) | 308,400 |
14 Aug 2003 | USD | 7.89 | 7.99 | 7.88 | 7.88 | 12.0486 | +0.06 (+0.77%) | 350,600 |
13 Aug 2003 | USD | 7.82 | 7.9 | 7.82 | 7.82 | 11.9569 | +0.09 (+1.16%) | 485,100 |
12 Aug 2003 | USD | 7.73 | 7.74 | 7.73 | 7.73 | 11.8193 | +0.02 (+0.26%) | 603,200 |
11 Aug 2003 | USD | 7.71 | 7.83 | 7.71 | 7.71 | 11.7887 | -0.27 (-3.38%) | 623,000 |
8 Aug 2003 | USD | 7.98 | 8.15 | 7.98 | 7.98 | 12.2015 | -0.02 (-0.25%) | 992,600 |
7 Aug 2003 | USD | 8.03 | 8.06 | 8 | 8 | 12.2321 | -0.05 (-0.62%) | 364,700 |
6 Aug 2003 | USD | 8.05 | 8.2 | 8.05 | 8.05 | 12.3086 | +0.23 (+2.94%) | 901,200 |
5 Aug 2003 | USD | 7.86 | 7.94 | 7.82 | 7.82 | 11.9569 | -0.15 (-1.88%) | 436,400 |
4 Aug 2003 | USD | 7.97 | 7.97 | 7.97 | 7.97 | 12.1862 | +0.02 (+0.25%) | 400,000 |
1 Aug 2003 | USD | 7.98 | 8.03 | 7.95 | 7.95 | 12.1557 | -0.12 (-1.49%) | 477,100 |
31 Jul 2003 | USD | 8.12 | 8.19 | 8.07 | 8.07 | 12.3391 | -0.03 (-0.37%) | 487,600 |
30 Jul 2003 | USD | 8.1 | 8.11 | 8.1 | 8.1 | 12.385 | 0.0 (0.0%) | 511,600 |
29 Jul 2003 | USD | 8.23 | 8.24 | 8.1 | 8.1 | 12.385 | +0.05 (+0.62%) | 577,500 |
28 Jul 2003 | USD | 8.06 | 8.11 | 8.05 | 8.05 | 12.3086 | +0.16 (+2.03%) | 558,600 |
25 Jul 2003 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 12.0639 | -0.06 (-0.75%) | 914,100 |
24 Jul 2003 | USD | 8.03 | 8.06 | 7.95 | 7.95 | 12.1557 | -0.38 (-4.56%) | 2,008,400 |
23 Jul 2003 | USD | 8.35 | 8.49 | 8.33 | 8.33 | 12.7367 | -0.13 (-1.54%) | 804,500 |
22 Jul 2003 | USD | 8.46 | 8.5 | 8.46 | 8.46 | 12.9355 | +0.21 (+2.55%) | 770,200 |
21 Jul 2003 | USD | 8.31 | 8.38 | 8.25 | 8.25 | 12.6144 | -0.12 (-1.43%) | 512,800 |
18 Jul 2003 | USD | 8.37 | 8.45 | 8.37 | 8.37 | 12.7978 | +0.3 (+3.72%) | 491,100 |
17 Jul 2003 | USD | 8.25 | 8.25 | 8.07 | 8.07 | 12.3391 | -0.32 (-3.81%) | 1,583,900 |
16 Jul 2003 | USD | 8.43 | 8.47 | 8.39 | 8.39 | 12.8284 | -0.09 (-1.06%) | 920,500 |
15 Jul 2003 | USD | 8.76 | 8.76 | 8.48 | 8.48 | 12.966 | -0.11 (-1.28%) | 631,000 |
14 Jul 2003 | USD | 8.59 | 8.73 | 8.59 | 8.59 | 13.1342 | +0.16 (+1.90%) | 869,300 |