Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | USD | 9.61 | 9.69 | 9.26 | 9.45 | 9.45 | +0.17 (+1.83%) | 386,300 |
14 Jul 2003 | USD | 9.27 | 9.4 | 9.26 | 9.28 | 9.28 | +0.43 (+4.86%) | 337,200 |
11 Jul 2003 | USD | 8.79 | 8.85 | 8.78 | 8.85 | 8.85 | +0.25 (+2.91%) | 158,300 |
10 Jul 2003 | USD | 8.72 | 8.72 | 8.54 | 8.6 | 8.6 | -0.28 (-3.15%) | 100,500 |
9 Jul 2003 | USD | 8.86 | 8.93 | 8.78 | 8.88 | 8.88 | +0.09 (+1.02%) | 133,800 |
8 Jul 2003 | USD | 8.71 | 8.8 | 8.63 | 8.79 | 8.79 | +0.28 (+3.29%) | 170,500 |
7 Jul 2003 | USD | 8.44 | 8.58 | 8.4 | 8.51 | 8.51 | +0.22 (+2.65%) | 141,400 |
4 Jul 2003 | USD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 8.27 | 8.36 | 8.2 | 8.29 | 8.29 | -0.17 (-2.01%) | 109,700 |
2 Jul 2003 | USD | 8.3 | 8.52 | 8.3 | 8.46 | 8.46 | +0.27 (+3.30%) | 123,800 |
1 Jul 2003 | USD | 8.1 | 8.19 | 8 | 8.19 | 8.19 | -0.08 (-0.97%) | 286,200 |
30 Jun 2003 | USD | 8.37 | 8.46 | 8.22 | 8.27 | 8.27 | -0.03 (-0.36%) | 151,200 |
27 Jun 2003 | USD | 8.37 | 8.46 | 8.21 | 8.3 | 8.3 | -0.15 (-1.78%) | 89,500 |
26 Jun 2003 | USD | 8.35 | 8.48 | 8.32 | 8.45 | 8.45 | +0.08 (+0.96%) | 138,800 |
25 Jun 2003 | USD | 8.48 | 8.61 | 8.35 | 8.37 | 8.37 | -0.08 (-0.95%) | 160,100 |
24 Jun 2003 | USD | 8.33 | 8.49 | 8.32 | 8.45 | 8.45 | +0.11 (+1.32%) | 128,000 |
23 Jun 2003 | USD | 8.5 | 8.5 | 8.18 | 8.34 | 8.34 | -0.43 (-4.90%) | 334,200 |
20 Jun 2003 | USD | 8.83 | 8.84 | 8.69 | 8.77 | 8.77 | 0.0 (0.0%) | 199,800 |
19 Jun 2003 | USD | 8.96 | 8.96 | 8.68 | 8.77 | 8.77 | -0.34 (-3.73%) | 455,600 |
18 Jun 2003 | USD | 9.16 | 9.23 | 9.08 | 9.11 | 9.11 | -0.21 (-2.25%) | 360,600 |
17 Jun 2003 | USD | 9.33 | 9.35 | 9.14 | 9.32 | 9.32 | +0.14 (+1.53%) | 320,900 |
16 Jun 2003 | USD | 8.92 | 9.2 | 8.87 | 9.18 | 9.18 | +0.46 (+5.28%) | 270,400 |
13 Jun 2003 | USD | 8.93 | 8.93 | 8.6 | 8.72 | 8.72 | -0.36 (-3.96%) | 262,800 |
12 Jun 2003 | USD | 9.18 | 9.21 | 8.97 | 9.08 | 9.08 | +0.15 (+1.68%) | 386,600 |
11 Jun 2003 | USD | 8.75 | 8.97 | 8.71 | 8.93 | 8.93 | +0.38 (+4.44%) | 484,100 |
10 Jun 2003 | USD | 8.52 | 8.58 | 8.35 | 8.55 | 8.55 | +0.55 (+6.88%) | 476,600 |
9 Jun 2003 | USD | 8 | 8.1 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 338,900 |
6 Jun 2003 | USD | 8.21 | 8.23 | 7.96 | 8.01 | 8.01 | -0.04 (-0.50%) | 276,500 |
5 Jun 2003 | USD | 7.92 | 8.07 | 7.86 | 8.05 | 8.05 | -0.06 (-0.74%) | 235,600 |
4 Jun 2003 | USD | 7.89 | 8.25 | 7.85 | 8.11 | 8.11 | +0.21 (+2.66%) | 391,200 |