Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | USD | 7.87 | 7.98 | 7.53 | 7.96 | 7.96 | +0.085 (+1.08%) | 601,885 |
9 Jul 2003 | USD | 7.56 | 8 | 7.53 | 7.875 | 7.875 | +0.125 (+1.61%) | 19,828,539 |
8 Jul 2003 | USD | 7.76 | 7.935 | 7.75 | 7.75 | 7.75 | -0.125 (-1.59%) | 241,264 |
7 Jul 2003 | USD | 7.95 | 7.97 | 7.625 | 7.875 | 7.875 | +0.075 (+0.96%) | 9,373,931 |
4 Jul 2003 | USD | 7.76 | 7.8 | 7.76 | 7.8 | 7.8 | +0.05 (+0.65%) | 23,872 |
3 Jul 2003 | USD | 7.8 | 7.97 | 7.75 | 7.75 | 7.75 | -0.175 (-2.21%) | 350,424 |
2 Jul 2003 | USD | 7.78 | 7.925 | 7.75 | 7.925 | 7.925 | +0.115 (+1.47%) | 217,106 |
1 Jul 2003 | USD | 7.78 | 8.25 | 7.75 | 7.81 | 7.81 | -0.04 (-0.51%) | 2,120,900 |
30 Jun 2003 | USD | 7.81 | 7.85 | 7.75 | 7.85 | 7.85 | -0.25 (-3.09%) | 4,185,745 |
27 Jun 2003 | USD | 8.1 | 8.21 | 7.75 | 8.1 | 8.1 | +0.1 (+1.25%) | 1,062,707 |
26 Jun 2003 | USD | 7.75 | 8.125 | 7.75 | 8 | 8 | +0.1 (+1.27%) | 1,175,257 |
25 Jun 2003 | USD | 7.78 | 8 | 7.75 | 7.9 | 7.9 | +0.26 (+3.40%) | 739,528 |
24 Jun 2003 | USD | 8.06 | 8.25 | 7.5 | 7.64 | 7.64 | -0.39 (-4.86%) | 3,011,861 |
23 Jun 2003 | USD | 8.4 | 8.4 | 8.03 | 8.03 | 8.03 | -0.07 (-0.86%) | 351,253 |
20 Jun 2003 | USD | 8.06 | 8.44 | 8 | 8.1 | 8.1 | +0.02 (+0.25%) | 862,992 |
19 Jun 2003 | USD | 8.08 | 8.5 | 8.08 | 8.08 | 8.08 | -0.17 (-2.06%) | 2,880,718 |
18 Jun 2003 | USD | 8.05 | 8.44 | 8 | 8.25 | 8.25 | +0.555 (+7.21%) | 6,921,521 |
17 Jun 2003 | USD | 7.5 | 7.695 | 7.5 | 7.695 | 7.695 | +0.037 (+0.49%) | 8,695 |
16 Jun 2003 | USD | 7.81 | 7.875 | 7.59 | 7.6575 | 7.6575 | -0.343 (-4.28%) | 136,010 |
13 Jun 2003 | USD | 8.19 | 8.25 | 7.75 | 8 | 8 | 0.0 (0.0%) | 1,576,716 |
12 Jun 2003 | USD | 7.94 | 8.25 | 7.75 | 8 | 8 | +0.06 (+0.76%) | 1,427,509 |
11 Jun 2003 | USD | 7.94 | 7.94 | 7.53 | 7.94 | 7.94 | +0.19 (+2.45%) | 84,536 |
10 Jun 2003 | USD | 8.35 | 8.35 | 7.56 | 7.75 | 7.75 | -0.28 (-3.49%) | 4,155,132 |
9 Jun 2003 | USD | 7.78 | 8.5 | 7.78 | 8.03 | 8.03 | -0.095 (-1.17%) | 2,009,740 |
6 Jun 2003 | USD | 7.83 | 8.125 | 7.75 | 8.125 | 8.125 | +0.295 (+3.77%) | 1,105,457 |
5 Jun 2003 | USD | 7.875 | 8.145 | 7.75 | 7.83 | 7.83 | -0.295 (-3.63%) | 87,641 |
4 Jun 2003 | USD | 7.83 | 8.125 | 7.75 | 8.125 | 8.125 | +0.375 (+4.84%) | 126,391 |
3 Jun 2003 | USD | 7.75 | 8.145 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 401,545 |
2 Jun 2003 | USD | 8 | 8.145 | 7.78 | 8 | 8 | -0.05 (-0.62%) | 460,200 |
30 May 2003 | USD | 8.0275 | 8.25 | 8 | 8.05 | 8.05 | +0.02 (+0.25%) | 144,177 |