Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 3.5 | 3.54 | 3.41 | 3.41 | 3.41 | -0.07 (-2.01%) | 215,800 |
8 Jul 2003 | USD | 3.58 | 3.6 | 3.4 | 3.48 | 3.48 | +0.19 (+5.78%) | 336,900 |
7 Jul 2003 | USD | 3.35 | 3.35 | 3.18 | 3.29 | 3.29 | +0.19 (+6.13%) | 291,300 |
4 Jul 2003 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 3.25 | 3.3 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 117,000 |
2 Jul 2003 | USD | 3.17 | 3.5 | 3.17 | 3.26 | 3.26 | +0.085 (+2.68%) | 335,000 |
1 Jul 2003 | USD | 3.25 | 3.39 | 3.16 | 3.175 | 3.175 | +0.045 (+1.44%) | 117,700 |
30 Jun 2003 | USD | 3.46 | 3.46 | 3.08 | 3.13 | 3.13 | -0.13 (-3.99%) | 519,100 |
27 Jun 2003 | USD | 3.16 | 3.65 | 3.15 | 3.26 | 3.26 | +0.03 (+0.93%) | 131,000 |
26 Jun 2003 | USD | 3.35 | 3.35 | 3.15 | 3.23 | 3.23 | -0.11 (-3.29%) | 100,900 |
25 Jun 2003 | USD | 3.26 | 3.34 | 3.1 | 3.34 | 3.34 | +0.15 (+4.70%) | 69,700 |
24 Jun 2003 | USD | 3.14 | 3.25 | 3.1 | 3.19 | 3.19 | +0.1 (+3.24%) | 53,300 |
23 Jun 2003 | USD | 3.25 | 3.49 | 3.01 | 3.09 | 3.09 | -0.24 (-7.21%) | 110,900 |
20 Jun 2003 | USD | 3.35 | 3.49 | 3.25 | 3.33 | 3.33 | -0.08 (-2.35%) | 100,800 |
19 Jun 2003 | USD | 3.65 | 3.71 | 3.4 | 3.41 | 3.41 | -0.3 (-8.09%) | 103,500 |
18 Jun 2003 | USD | 3.6 | 3.76 | 3.51 | 3.71 | 3.71 | +0.09 (+2.49%) | 100,400 |
17 Jun 2003 | USD | 3.72 | 3.89 | 3.6 | 3.62 | 3.62 | -0.21 (-5.48%) | 102,200 |
16 Jun 2003 | USD | 3.64 | 3.88 | 3.5 | 3.83 | 3.83 | +0.3 (+8.50%) | 69,100 |
13 Jun 2003 | USD | 3.5 | 3.9 | 3.4 | 3.53 | 3.53 | +0.02 (+0.57%) | 143,800 |
12 Jun 2003 | USD | 3.69 | 3.7 | 3.5 | 3.51 | 3.51 | -0.12 (-3.31%) | 111,700 |
11 Jun 2003 | USD | 4.01 | 4.08 | 3.62 | 3.63 | 3.63 | -0.19 (-4.97%) | 159,000 |
10 Jun 2003 | USD | 4.01 | 4.1 | 3.57 | 3.82 | 3.82 | -0.18 (-4.50%) | 130,400 |
9 Jun 2003 | USD | 3.96 | 4.209 | 3.87 | 4 | 4 | +0.04 (+1.01%) | 97,900 |
6 Jun 2003 | USD | 4.07 | 4.47 | 3.92 | 3.96 | 3.96 | -0.48 (-10.81%) | 192,100 |
5 Jun 2003 | USD | 4.31 | 4.49 | 3.9 | 4.44 | 4.44 | +0.14 (+3.26%) | 188,800 |
4 Jun 2003 | USD | 3.96 | 4.4 | 3.891 | 4.3 | 4.3 | +0.48 (+12.57%) | 180,900 |
3 Jun 2003 | USD | 3.7 | 3.95 | 3.7 | 3.82 | 3.82 | -0.07 (-1.80%) | 190,300 |
2 Jun 2003 | USD | 3.66 | 3.95 | 3.65 | 3.89 | 3.89 | +0.23 (+6.28%) | 175,800 |
30 May 2003 | USD | 3.75 | 3.8 | 3.6 | 3.66 | 3.66 | -0.04 (-1.08%) | 131,400 |
29 May 2003 | USD | 3.76 | 3.95 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 143,800 |