Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2003 | USD | 8.09 | 8.09 | 8.09 | 8.09 | 3.236 | +0.002 (+0.02%) | 0 |
3 Jul 2003 | USD | 7.964 | 8.096 | 7.964 | 8.088 | 3.2352 | +0.128 (+1.61%) | 52,200 |
2 Jul 2003 | USD | 7.736 | 7.976 | 7.736 | 7.96 | 3.184 | +0.24 (+3.11%) | 288,700 |
1 Jul 2003 | USD | 7.728 | 7.764 | 7.676 | 7.72 | 3.088 | -0.016 (-0.21%) | 213,700 |
30 Jun 2003 | USD | 7.748 | 7.76 | 7.692 | 7.736 | 3.0944 | +0.008 (+0.10%) | 111,700 |
27 Jun 2003 | USD | 7.82 | 7.84 | 7.7 | 7.728 | 3.0912 | -0.124 (-1.58%) | 142,200 |
26 Jun 2003 | USD | 7.82 | 7.852 | 7.664 | 7.852 | 3.1408 | +0.032 (+0.41%) | 83,000 |
25 Jun 2003 | USD | 7.66 | 7.82 | 7.66 | 7.82 | 3.128 | +0.16 (+2.09%) | 218,700 |
24 Jun 2003 | USD | 7.46 | 7.724 | 7.456 | 7.66 | 3.064 | +0.256 (+3.46%) | 385,200 |
23 Jun 2003 | USD | 7.4 | 7.46 | 7.36 | 7.404 | 2.9616 | -0.036 (-0.48%) | 154,200 |
20 Jun 2003 | USD | 7.4 | 7.46 | 7.32 | 7.44 | 2.976 | -0.16 (-2.11%) | 356,700 |
19 Jun 2003 | USD | 7.66 | 7.68 | 7.552 | 7.6 | 3.04 | -0.04 (-0.52%) | 119,700 |
18 Jun 2003 | USD | 7.732 | 7.856 | 7.62 | 7.64 | 3.056 | -0.088 (-1.14%) | 78,200 |
17 Jun 2003 | USD | 7.6 | 7.788 | 7.6 | 7.728 | 3.0912 | +0.092 (+1.20%) | 52,500 |
16 Jun 2003 | USD | 7.584 | 7.72 | 7.568 | 7.636 | 3.0544 | -0.024 (-0.31%) | 400,200 |
13 Jun 2003 | USD | 7.62 | 7.66 | 7.52 | 7.66 | 3.064 | +0.04 (+0.52%) | 298,000 |
12 Jun 2003 | USD | 7.64 | 7.64 | 7.54 | 7.62 | 3.048 | -0.06 (-0.78%) | 57,500 |
11 Jun 2003 | USD | 7.692 | 7.724 | 7.636 | 7.68 | 3.072 | -0.072 (-0.93%) | 245,500 |
10 Jun 2003 | USD | 7.76 | 7.792 | 7.668 | 7.752 | 3.1008 | +0.008 (+0.10%) | 224,700 |
9 Jun 2003 | USD | 7.88 | 7.9 | 7.72 | 7.744 | 3.0976 | -0.076 (-0.97%) | 198,000 |
6 Jun 2003 | USD | 7.9 | 7.936 | 7.78 | 7.82 | 3.128 | +0.02 (+0.26%) | 53,200 |
5 Jun 2003 | USD | 7.68 | 7.844 | 7.68 | 7.8 | 3.12 | +0.08 (+1.04%) | 105,500 |
4 Jun 2003 | USD | 7.68 | 7.76 | 7.58 | 7.72 | 3.088 | +0.02 (+0.26%) | 252,200 |
3 Jun 2003 | USD | 7.608 | 7.712 | 7.592 | 7.7 | 3.08 | +0.06 (+0.79%) | 160,700 |
2 Jun 2003 | USD | 7.596 | 7.676 | 7.46 | 7.64 | 3.056 | +0.06 (+0.79%) | 332,700 |
30 May 2003 | USD | 7.484 | 7.584 | 7.44 | 7.58 | 3.032 | +0.1 (+1.34%) | 482,500 |
29 May 2003 | USD | 7.3 | 7.56 | 7.232 | 7.48 | 2.992 | +0.308 (+4.29%) | 791,700 |
28 May 2003 | USD | 6.68 | 7.188 | 6.68 | 7.172 | 2.8688 | +0.492 (+7.37%) | 435,200 |
27 May 2003 | USD | 6.572 | 6.68 | 6.532 | 6.68 | 2.672 | +0.01 (+0.15%) | 285,700 |
26 May 2003 | USD | 6.67 | 6.67 | 6.67 | 6.67 | 2.668 | -0.002 (-0.03%) | 0 |