Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | USD | 7.44 | 7.48 | 7.25 | 7.39 | 3.695 | -0.06 (-0.81%) | 22,600 |
10 Jul 2003 | USD | 7.6 | 7.6 | 7.41 | 7.45 | 3.725 | -0.24 (-3.12%) | 60,200 |
9 Jul 2003 | USD | 7.63 | 7.69 | 7.63 | 7.69 | 3.845 | +0.05 (+0.65%) | 600 |
8 Jul 2003 | USD | 7.65 | 7.75 | 7.6 | 7.64 | 3.82 | +0.04 (+0.53%) | 40,400 |
7 Jul 2003 | USD | 7.29 | 7.67 | 7.29 | 7.6 | 3.8 | +0.41 (+5.70%) | 59,200 |
4 Jul 2003 | USD | 7.19 | 7.19 | 7.19 | 7.19 | 3.595 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 7 | 7.19 | 7 | 7.19 | 3.595 | +0.29 (+4.20%) | 5,200 |
2 Jul 2003 | USD | 6.65 | 6.95 | 6.63 | 6.9 | 3.45 | +0.3 (+4.55%) | 7,800 |
1 Jul 2003 | USD | 6.49 | 6.6 | 6.49 | 6.6 | 3.3 | +0.19 (+2.96%) | 2,800 |
30 Jun 2003 | USD | 6.38 | 6.45 | 6.38 | 6.41 | 3.205 | -0.04 (-0.62%) | 2,000 |
27 Jun 2003 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 3.225 | 0.0 (0.0%) | 200 |
26 Jun 2003 | USD | 6.44 | 6.45 | 6.44 | 6.45 | 3.225 | +0.04 (+0.62%) | 3,600 |
25 Jun 2003 | USD | 6.56 | 6.56 | 6.3 | 6.41 | 3.205 | -0.22 (-3.32%) | 24,800 |
24 Jun 2003 | USD | 6.6 | 6.64 | 6.5 | 6.63 | 3.315 | +0.22 (+3.43%) | 4,400 |
23 Jun 2003 | USD | 6.44 | 6.44 | 6.35 | 6.41 | 3.205 | +0.07 (+1.10%) | 800 |
20 Jun 2003 | USD | 6.5 | 6.5 | 6.34 | 6.34 | 3.17 | -0.18 (-2.76%) | 1,800 |
19 Jun 2003 | USD | 6.74 | 6.8 | 6.5 | 6.52 | 3.26 | -0.12 (-1.81%) | 11,800 |
18 Jun 2003 | USD | 6.95 | 6.95 | 6.6 | 6.64 | 3.32 | -0.35 (-5.01%) | 14,200 |
17 Jun 2003 | USD | 6.7 | 7.07 | 6.7 | 6.99 | 3.495 | +0.03 (+0.43%) | 222,200 |
16 Jun 2003 | USD | 6.95 | 6.96 | 6.95 | 6.96 | 3.48 | +0.11 (+1.61%) | 3,600 |
13 Jun 2003 | USD | 6.75 | 6.85 | 6.75 | 6.85 | 3.425 | +0.1 (+1.48%) | 7,400 |
12 Jun 2003 | USD | 6.75 | 6.85 | 6.65 | 6.75 | 3.375 | +0.18 (+2.74%) | 9,400 |
11 Jun 2003 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 3.285 | +0.01 (+0.15%) | 1,800 |
10 Jun 2003 | USD | 6.85 | 6.85 | 6.55 | 6.56 | 3.28 | +0.06 (+0.92%) | 10,000 |
9 Jun 2003 | USD | 6.66 | 6.66 | 6.5 | 6.5 | 3.25 | -0.2 (-2.99%) | 7,400 |
6 Jun 2003 | USD | 7 | 7 | 6.7 | 6.7 | 3.35 | +0.04 (+0.60%) | 15,200 |
5 Jun 2003 | USD | 6.65 | 6.66 | 6.5 | 6.66 | 3.33 | +0.23 (+3.58%) | 6,600 |
4 Jun 2003 | USD | 6.1 | 6.43 | 6.1 | 6.43 | 3.215 | +0.39 (+6.46%) | 34,200 |
3 Jun 2003 | USD | 5.9 | 6.04 | 5.9 | 6.04 | 3.02 | +0.13 (+2.20%) | 4,400 |
2 Jun 2003 | USD | 6.1 | 6.1 | 5.86 | 5.91 | 2.955 | -0.27 (-4.37%) | 60,600 |