Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 9.31 | 9.39 | 8.75 | 9.15 | 1,372.5 | -0.35 (-3.68%) | 11,044 |
15 Jul 2003 | USD | 9.35 | 9.72 | 9.15 | 9.5 | 1,425 | -0.25 (-2.56%) | 15,825 |
14 Jul 2003 | USD | 9.9 | 10 | 9.47 | 9.75 | 1,462.5 | -0.25 (-2.50%) | 13,370 |
11 Jul 2003 | USD | 10.25 | 10.49 | 9.61 | 10 | 1,500 | +0.19 (+1.94%) | 5,950 |
10 Jul 2003 | USD | 10 | 10.09 | 9.8 | 9.81 | 1,471.5 | -0.159 (-1.59%) | 6,023 |
9 Jul 2003 | USD | 10.2 | 10.4 | 9.85 | 9.9688 | 1,495.32 | -0.33 (-3.21%) | 14,836 |
8 Jul 2003 | USD | 10.4 | 10.5 | 10.161 | 10.299 | 1,544.85 | -0.001 (-0.01%) | 17,490 |
7 Jul 2003 | USD | 10.35 | 10.59 | 9.95 | 10.3 | 1,545 | +0.11 (+1.08%) | 14,122 |
4 Jul 2003 | USD | 10.19 | 10.19 | 10.19 | 10.19 | 1,528.5 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 10.55 | 10.8 | 9.91 | 10.19 | 1,528.5 | -0.38 (-3.60%) | 7,679 |
2 Jul 2003 | USD | 10.3 | 10.94 | 9.74 | 10.57 | 1,585.5 | +0.32 (+3.12%) | 16,854 |
1 Jul 2003 | USD | 10.25 | 10.27 | 9.53 | 10.25 | 1,537.5 | 0.0 (0.0%) | 11,413 |
30 Jun 2003 | USD | 9.95 | 10.265 | 9.82 | 10.25 | 1,537.5 | +0.32 (+3.22%) | 27,800 |
27 Jun 2003 | USD | 10.01 | 10.2 | 9.93 | 9.93 | 1,489.5 | -0.12 (-1.19%) | 5,330 |
26 Jun 2003 | USD | 10 | 10.59 | 9.84 | 10.05 | 1,507.5 | +0.05 (+0.50%) | 12,870 |
25 Jun 2003 | USD | 10.1 | 10.11 | 9.78 | 10 | 1,500 | -0.08 (-0.79%) | 13,020 |
24 Jun 2003 | USD | 10.1 | 10.3 | 10 | 10.08 | 1,512 | -0.2 (-1.95%) | 14,051 |
23 Jun 2003 | USD | 10.25 | 10.42 | 10.1 | 10.28 | 1,542 | -0.13 (-1.25%) | 7,725 |
20 Jun 2003 | USD | 9.91 | 10.44 | 9.89 | 10.41 | 1,561.5 | +0.27 (+2.66%) | 11,113 |
19 Jun 2003 | USD | 10.12 | 10.25 | 9.75 | 10.14 | 1,521 | -0.05 (-0.49%) | 18,817 |
18 Jun 2003 | USD | 10.04 | 10.24 | 10.02 | 10.19 | 1,528.5 | +0.17 (+1.70%) | 9,596 |
17 Jun 2003 | USD | 9.99 | 10.49 | 9.85 | 10.02 | 1,503 | +0.12 (+1.21%) | 34,154 |
16 Jun 2003 | USD | 9.2 | 10.15 | 9.15 | 9.9 | 1,485 | +0.45 (+4.76%) | 33,669 |
13 Jun 2003 | USD | 9.46 | 9.49 | 9 | 9.45 | 1,417.5 | 0.0 (0.0%) | 13,850 |
12 Jun 2003 | USD | 9.45 | 9.45 | 8.96 | 9.45 | 1,417.5 | +0.011 (+0.12%) | 10,562 |
11 Jun 2003 | USD | 9.2 | 9.45 | 9 | 9.439 | 1,415.85 | +0.319 (+3.50%) | 7,608 |
10 Jun 2003 | USD | 9.2 | 9.2 | 8.99 | 9.12 | 1,368 | +0.03 (+0.33%) | 5,950 |
9 Jun 2003 | USD | 9.05 | 9.31 | 9 | 9.09 | 1,363.5 | -0.25 (-2.68%) | 11,800 |
6 Jun 2003 | USD | 9.75 | 9.75 | 9.2 | 9.34 | 1,401 | -0.26 (-2.71%) | 20,920 |
5 Jun 2003 | USD | 9.45 | 9.79 | 9.36 | 9.6 | 1,440 | +0.16 (+1.69%) | 20,352 |