Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2003 | USD | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -0.15 (-3.65%) | 324,100 |
18 Jul 2003 | USD | 4.29 | 4.29 | 3.95 | 4.11 | 4.11 | -0.08 (-1.91%) | 797,900 |
17 Jul 2003 | USD | 4.44 | 4.48 | 4.17 | 4.19 | 4.19 | -0.2 (-4.56%) | 187,800 |
16 Jul 2003 | USD | 4.45 | 4.53 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 162,400 |
15 Jul 2003 | USD | 4.5 | 4.54 | 4.33 | 4.4 | 4.4 | -0.06 (-1.35%) | 110,100 |
14 Jul 2003 | USD | 4.39 | 4.75 | 4.35 | 4.46 | 4.46 | -0.02 (-0.45%) | 389,600 |
11 Jul 2003 | USD | 4.3 | 4.48 | 4.27 | 4.48 | 4.48 | +0.2 (+4.67%) | 368,600 |
10 Jul 2003 | USD | 4.35 | 4.53 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 354,500 |
9 Jul 2003 | USD | 4.4 | 4.49 | 4.2 | 4.35 | 4.35 | -0.4 (-8.42%) | 672,800 |
8 Jul 2003 | USD | 4.75 | 4.82 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 390,400 |
7 Jul 2003 | USD | 4.65 | 4.9 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 271,200 |
4 Jul 2003 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 4.95 | 4.95 | 4.6 | 4.6 | 4.6 | -0.3 (-6.12%) | 149,400 |
2 Jul 2003 | USD | 4.55 | 4.9 | 4.55 | 4.9 | 4.9 | +0.45 (+10.11%) | 385,200 |
1 Jul 2003 | USD | 4.45 | 4.58 | 4.26 | 4.45 | 4.45 | 0.0 (0.0%) | 542,600 |
30 Jun 2003 | USD | 4.53 | 4.65 | 4.42 | 4.45 | 4.45 | -0.09 (-1.98%) | 427,000 |
27 Jun 2003 | USD | 4.85 | 5.17 | 4.52 | 4.54 | 4.54 | -0.41 (-8.28%) | 360,000 |
26 Jun 2003 | USD | 5 | 5.12 | 4.85 | 4.95 | 4.95 | +0.07 (+1.43%) | 172,000 |
25 Jun 2003 | USD | 4.8 | 5.24 | 4.73 | 4.88 | 4.88 | +0.09 (+1.88%) | 272,200 |
24 Jun 2003 | USD | 4.68 | 4.84 | 4.63 | 4.79 | 4.79 | +0.11 (+2.35%) | 219,300 |
23 Jun 2003 | USD | 4.88 | 4.99 | 4.68 | 4.68 | 4.68 | -0.17 (-3.51%) | 160,800 |
20 Jun 2003 | USD | 5 | 5.08 | 4.8 | 4.85 | 4.85 | -0.12 (-2.41%) | 226,000 |
19 Jun 2003 | USD | 5.05 | 5.2 | 4.97 | 4.97 | 4.97 | -0.08 (-1.58%) | 103,900 |
18 Jun 2003 | USD | 5.18 | 5.18 | 5.02 | 5.05 | 5.05 | -0.14 (-2.70%) | 124,500 |
17 Jun 2003 | USD | 5.05 | 5.26 | 5.01 | 5.19 | 5.19 | +0.17 (+3.39%) | 307,300 |
16 Jun 2003 | USD | 4.76 | 5.04 | 4.34 | 5.02 | 5.02 | +0.27 (+5.68%) | 353,800 |
13 Jun 2003 | USD | 5.05 | 5.06 | 4.7 | 4.75 | 4.75 | -0.27 (-5.38%) | 161,700 |
12 Jun 2003 | USD | 5 | 5.15 | 4.94 | 5.02 | 5.02 | +0.13 (+2.66%) | 397,300 |
11 Jun 2003 | USD | 4.96 | 4.96 | 4.68 | 4.89 | 4.89 | -0.06 (-1.21%) | 186,700 |
10 Jun 2003 | USD | 4.93 | 4.99 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 109,800 |