Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 8.25 | 8.45 | 8.1 | 8.44 | 245.0846 | +0.24 (+2.93%) | 6,371 |
8 Jul 2003 | USD | 8.45 | 8.45 | 8.1 | 8.2 | 238.1154 | -0.261 (-3.08%) | 9,163 |
7 Jul 2003 | USD | 8.4 | 8.6 | 8.4 | 8.461 | 245.6944 | -0.189 (-2.18%) | 6,950 |
4 Jul 2003 | USD | 8.65 | 8.65 | 8.65 | 8.65 | 251.1827 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 8.6 | 8.65 | 8.4 | 8.65 | 251.1827 | -0.05 (-0.57%) | 4,450 |
2 Jul 2003 | USD | 8.63 | 8.7 | 8.2 | 8.7 | 252.6346 | -0.01 (-0.11%) | 6,700 |
1 Jul 2003 | USD | 8.64 | 8.78 | 8.499 | 8.71 | 252.925 | -0.17 (-1.91%) | 5,300 |
30 Jun 2003 | USD | 8.97 | 9.13 | 8.4 | 8.88 | 257.8615 | -0.12 (-1.33%) | 9,910 |
27 Jun 2003 | USD | 9.27 | 9.27 | 8.9 | 9 | 261.3462 | -0.4 (-4.26%) | 5,162 |
26 Jun 2003 | USD | 9.35 | 9.47 | 9.07 | 9.4 | 272.9615 | -0.08 (-0.84%) | 11,088 |
25 Jun 2003 | USD | 9.63 | 9.8 | 9.29 | 9.48 | 275.2846 | +0.301 (+3.28%) | 19,754 |
24 Jun 2003 | USD | 9.26 | 9.629 | 9.101 | 9.179 | 266.544 | +0.139 (+1.54%) | 6,304 |
23 Jun 2003 | USD | 9.15 | 9.39 | 8.9 | 9.04 | 262.5077 | +0.14 (+1.57%) | 15,023 |
20 Jun 2003 | USD | 8.96 | 9.069 | 8.88 | 8.9 | 258.4423 | -0.1 (-1.11%) | 4,900 |
19 Jun 2003 | USD | 9.5 | 9.5 | 9 | 9 | 261.3462 | -0.5 (-5.26%) | 19,400 |
18 Jun 2003 | USD | 9.51 | 9.61 | 9.5 | 9.5 | 275.8654 | -0.1 (-1.04%) | 5,800 |
17 Jun 2003 | USD | 9.7 | 9.7 | 9.55 | 9.6 | 278.7692 | -0.14 (-1.44%) | 3,725 |
16 Jun 2003 | USD | 9.85 | 10 | 9.74 | 9.74 | 282.8346 | -0.07 (-0.71%) | 6,164 |
13 Jun 2003 | USD | 9.65 | 10 | 9.61 | 9.81 | 284.8673 | +0.27 (+2.83%) | 23,910 |
12 Jun 2003 | USD | 9.3 | 9.54 | 9.18 | 9.54 | 277.0269 | +0.331 (+3.59%) | 3,800 |
11 Jun 2003 | USD | 9 | 9.22 | 8.95 | 9.209 | 267.4152 | +0.359 (+4.06%) | 11,620 |
10 Jun 2003 | USD | 8.95 | 9 | 8.85 | 8.85 | 256.9904 | +0.03 (+0.34%) | 1,800 |
9 Jun 2003 | USD | 8.6 | 8.82 | 8.46 | 8.82 | 256.1192 | +0.37 (+4.38%) | 6,000 |
6 Jun 2003 | USD | 8.92 | 8.93 | 8.35 | 8.45 | 245.375 | -0.45 (-5.06%) | 14,430 |
5 Jun 2003 | USD | 8.5 | 8.95 | 8.11 | 8.9 | 258.4423 | +0.67 (+8.14%) | 8,310 |
4 Jun 2003 | USD | 8 | 8.25 | 8 | 8.23 | 238.9865 | +0.52 (+6.74%) | 1,800 |
3 Jun 2003 | USD | 7.68 | 7.8 | 7.68 | 7.71 | 223.8865 | -0.05 (-0.64%) | 4,900 |
2 Jun 2003 | USD | 8.25 | 8.3 | 7.76 | 7.76 | 225.3385 | -0.54 (-6.51%) | 7,530 |
30 May 2003 | USD | 8.25 | 8.49 | 7.9 | 8.3 | 241.0192 | +0.24 (+2.98%) | 15,650 |
29 May 2003 | USD | 8.6 | 8.88 | 8.06 | 8.06 | 234.05 | -0.24 (-2.89%) | 14,850 |