Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 5.85 | 5.88 | 5.8 | 5.85 | 5.85 | +0.04 (+0.69%) | 15,800 |
15 Jul 2003 | USD | 6.09 | 6.09 | 5.81 | 5.81 | 5.81 | -0.25 (-4.13%) | 42,300 |
14 Jul 2003 | USD | 5.99 | 6.1 | 5.99 | 6.06 | 6.06 | +0.17 (+2.89%) | 44,800 |
11 Jul 2003 | USD | 6.02 | 6.03 | 5.87 | 5.89 | 5.89 | -0.16 (-2.64%) | 18,700 |
10 Jul 2003 | USD | 6.15 | 6.15 | 6.02 | 6.05 | 6.05 | -0.13 (-2.10%) | 40,500 |
9 Jul 2003 | USD | 6.15 | 6.26 | 6.1 | 6.18 | 6.18 | +0.03 (+0.49%) | 43,200 |
8 Jul 2003 | USD | 6.02 | 6.18 | 6.02 | 6.15 | 6.15 | +0.12 (+1.99%) | 323,200 |
7 Jul 2003 | USD | 6.05 | 6.1 | 6.01 | 6.03 | 6.03 | +0.03 (+0.50%) | 23,100 |
4 Jul 2003 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 6.02 | 6.02 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 2,200 |
2 Jul 2003 | USD | 5.95 | 6.08 | 5.95 | 6.04 | 6.04 | +0.1 (+1.68%) | 17,800 |
1 Jul 2003 | USD | 5.97 | 5.97 | 5.9 | 5.94 | 5.94 | -0.08 (-1.33%) | 4,200 |
30 Jun 2003 | USD | 5.95 | 6.1 | 5.95 | 6.02 | 6.02 | +0.02 (+0.33%) | 20,200 |
27 Jun 2003 | USD | 5.91 | 6.08 | 5.76 | 6 | 6 | +0.15 (+2.56%) | 37,900 |
26 Jun 2003 | USD | 5.65 | 5.9 | 5.65 | 5.85 | 5.85 | +0.13 (+2.27%) | 43,700 |
25 Jun 2003 | USD | 5.85 | 5.86 | 5.69 | 5.72 | 5.72 | -0.1 (-1.72%) | 46,500 |
24 Jun 2003 | USD | 5.85 | 5.85 | 5.75 | 5.82 | 5.82 | +0.02 (+0.34%) | 21,300 |
23 Jun 2003 | USD | 5.88 | 5.88 | 5.77 | 5.8 | 5.8 | -0.12 (-2.03%) | 32,600 |
20 Jun 2003 | USD | 6.15 | 6.15 | 5.91 | 5.92 | 5.92 | -0.23 (-3.74%) | 38,300 |
19 Jun 2003 | USD | 6.12 | 6.15 | 6.01 | 6.15 | 6.15 | +0.06 (+0.99%) | 45,100 |
18 Jun 2003 | USD | 6.15 | 6.19 | 6.09 | 6.09 | 6.09 | -0.01 (-0.16%) | 255,700 |
17 Jun 2003 | USD | 6.1 | 6.13 | 6.04 | 6.1 | 6.1 | 0.0 (0.0%) | 17,700 |
16 Jun 2003 | USD | 6 | 6.22 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 290,900 |
13 Jun 2003 | USD | 6.1 | 6.13 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 26,200 |
12 Jun 2003 | USD | 6.17 | 6.25 | 6.02 | 6.1 | 6.1 | -0.02 (-0.33%) | 229,900 |
11 Jun 2003 | USD | 5.91 | 6.15 | 5.91 | 6.12 | 6.12 | +0.14 (+2.34%) | 24,800 |
10 Jun 2003 | USD | 5.9 | 5.99 | 5.88 | 5.98 | 5.98 | +0.08 (+1.36%) | 20,000 |
9 Jun 2003 | USD | 6.02 | 6.02 | 5.8 | 5.9 | 5.9 | -0.12 (-1.99%) | 55,200 |
6 Jun 2003 | USD | 6.27 | 6.31 | 6.02 | 6.02 | 6.02 | -0.23 (-3.68%) | 30,400 |
5 Jun 2003 | USD | 6.32 | 6.32 | 6 | 6.25 | 6.25 | +0.03 (+0.48%) | 88,000 |