Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 6.89 | 7.1 | 6.701 | 6.82 | 6.82 | -0.07 (-1.02%) | 7,288 |
8 Jul 2003 | USD | 6.77 | 6.89 | 6.24 | 6.89 | 6.89 | +0.14 (+2.07%) | 29,747 |
7 Jul 2003 | USD | 6.2 | 6.75 | 6.2 | 6.75 | 6.75 | +0.4 (+6.30%) | 10,483 |
4 Jul 2003 | USD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 6.4 | 6.5 | 6.24 | 6.35 | 6.35 | -0.1 (-1.55%) | 6,700 |
2 Jul 2003 | USD | 6.27 | 6.45 | 6.21 | 6.45 | 6.45 | +0.19 (+3.04%) | 48,816 |
1 Jul 2003 | USD | 6 | 6.28 | 5.99 | 6.26 | 6.26 | +0.34 (+5.74%) | 53,592 |
30 Jun 2003 | USD | 5.2 | 6.13 | 5.2 | 5.92 | 5.92 | +0.53 (+9.83%) | 247,891 |
27 Jun 2003 | USD | 5 | 5.86 | 4.95 | 5.39 | 5.39 | +0.38 (+7.58%) | 51,237 |
26 Jun 2003 | USD | 5.25 | 5.25 | 4.86 | 5.01 | 5.01 | 0.0 (0.0%) | 14,000 |
25 Jun 2003 | USD | 5.09 | 5.4 | 4.92 | 5.01 | 5.01 | -0.1 (-1.96%) | 18,400 |
24 Jun 2003 | USD | 5.29 | 5.32 | 5.01 | 5.11 | 5.11 | +0.06 (+1.19%) | 16,300 |
23 Jun 2003 | USD | 5.2 | 5.29 | 4.98 | 5.05 | 5.05 | -0.17 (-3.26%) | 24,650 |
20 Jun 2003 | USD | 5.99 | 5.99 | 5.02 | 5.22 | 5.22 | -0.48 (-8.42%) | 33,749 |
19 Jun 2003 | USD | 5.65 | 6 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 34,152 |
18 Jun 2003 | USD | 5.97 | 5.97 | 5.53 | 5.75 | 5.75 | -0.15 (-2.54%) | 50,104 |
17 Jun 2003 | USD | 5.99 | 5.99 | 5.541 | 5.9 | 5.9 | -0.05 (-0.84%) | 27,900 |
16 Jun 2003 | USD | 6.2 | 6.2 | 5.79 | 5.95 | 5.95 | +0.02 (+0.34%) | 19,600 |
13 Jun 2003 | USD | 5.92 | 6 | 5.89 | 5.93 | 5.93 | -0.03 (-0.50%) | 66,100 |
12 Jun 2003 | USD | 6.001 | 6.05 | 5.8 | 5.96 | 5.96 | -0.01 (-0.17%) | 28,400 |
11 Jun 2003 | USD | 5.731 | 5.98 | 5.72 | 5.97 | 5.97 | +0.011 (+0.18%) | 42,200 |
10 Jun 2003 | USD | 5.6 | 5.959 | 5.6 | 5.959 | 5.959 | +0.359 (+6.41%) | 30,200 |
9 Jun 2003 | USD | 5.7 | 5.91 | 5.54 | 5.6 | 5.6 | -0.271 (-4.62%) | 34,019 |
6 Jun 2003 | USD | 5.66 | 6.2 | 5.54 | 5.871 | 5.871 | +0.021 (+0.36%) | 14,177 |
5 Jun 2003 | USD | 5.86 | 6.2 | 5.85 | 5.85 | 5.85 | -0.35 (-5.65%) | 9,162 |
4 Jun 2003 | USD | 5.35 | 6.26 | 5.35 | 6.2 | 6.2 | +0.62 (+11.11%) | 40,659 |
3 Jun 2003 | USD | 5.78 | 5.78 | 5.56 | 5.58 | 5.58 | -0.07 (-1.24%) | 8,766 |
2 Jun 2003 | USD | 5.95 | 5.95 | 5.51 | 5.65 | 5.65 | -0.1 (-1.74%) | 14,800 |
30 May 2003 | USD | 5.71 | 5.78 | 5.63 | 5.75 | 5.75 | +0.26 (+4.74%) | 30,000 |
29 May 2003 | USD | 5.6 | 5.72 | 5.47 | 5.49 | 5.49 | -0.1 (-1.79%) | 25,684 |