Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 4.99 | 5.19 | 4.94 | 5.04 | 5.04 | +0.16 (+3.28%) | 107,900 |
15 Jul 2003 | USD | 4.5 | 4.97 | 4.5 | 4.88 | 4.88 | +0.61 (+14.29%) | 134,600 |
14 Jul 2003 | USD | 3.75 | 4.27 | 3.75 | 4.27 | 4.27 | +0.51 (+13.56%) | 86,000 |
11 Jul 2003 | USD | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 5,800 |
10 Jul 2003 | USD | 3.82 | 3.87 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 23,500 |
9 Jul 2003 | USD | 3.77 | 3.83 | 3.7 | 3.83 | 3.83 | +0.09 (+2.41%) | 47,500 |
8 Jul 2003 | USD | 3.55 | 3.75 | 3.53 | 3.74 | 3.74 | +0.21 (+5.95%) | 24,900 |
7 Jul 2003 | USD | 3.66 | 3.69 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 50,100 |
4 Jul 2003 | USD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | +0.06 (+1.71%) | 12,800 |
2 Jul 2003 | USD | 3.46 | 3.6 | 3.41 | 3.5 | 3.5 | +0.03 (+0.86%) | 36,300 |
1 Jul 2003 | USD | 3.45 | 3.48 | 3.26 | 3.47 | 3.47 | +0.07 (+2.06%) | 37,600 |
30 Jun 2003 | USD | 3.31 | 3.6 | 3.26 | 3.4 | 3.4 | +0.19 (+5.92%) | 269,300 |
27 Jun 2003 | USD | 3.5 | 3.61 | 3.2 | 3.21 | 3.21 | -0.3 (-8.55%) | 81,000 |
26 Jun 2003 | USD | 3.8 | 3.8 | 3.3 | 3.51 | 3.51 | -0.34 (-8.83%) | 31,700 |
25 Jun 2003 | USD | 3.82 | 3.87 | 3.71 | 3.85 | 3.85 | +0.03 (+0.79%) | 25,600 |
24 Jun 2003 | USD | 4.12 | 4.12 | 3.65 | 3.82 | 3.82 | -0.23 (-5.68%) | 43,500 |
23 Jun 2003 | USD | 4.19 | 4.2 | 3.85 | 4.05 | 4.05 | -0.14 (-3.34%) | 46,200 |
20 Jun 2003 | USD | 4.25 | 4.35 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 20,600 |
19 Jun 2003 | USD | 4.35 | 4.47 | 4.18 | 4.26 | 4.26 | -0.02 (-0.47%) | 25,200 |
18 Jun 2003 | USD | 4.24 | 4.65 | 4.23 | 4.28 | 4.28 | +0.14 (+3.38%) | 76,700 |
17 Jun 2003 | USD | 4 | 4.15 | 3.95 | 4.14 | 4.14 | +0.14 (+3.50%) | 30,900 |
16 Jun 2003 | USD | 3.67 | 4 | 3.67 | 4 | 4 | +0.33 (+8.99%) | 51,400 |
13 Jun 2003 | USD | 3.67 | 3.68 | 3.45 | 3.67 | 3.67 | +0.01 (+0.27%) | 36,400 |
12 Jun 2003 | USD | 3.65 | 3.66 | 3.55 | 3.66 | 3.66 | 0.0 (0.0%) | 12,400 |
11 Jun 2003 | USD | 3.65 | 3.66 | 3.6 | 3.66 | 3.66 | +0.01 (+0.27%) | 10,800 |
10 Jun 2003 | USD | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 18,000 |
9 Jun 2003 | USD | 3.56 | 3.66 | 3.46 | 3.65 | 3.65 | +0.03 (+0.83%) | 20,500 |
6 Jun 2003 | USD | 3.65 | 3.68 | 3.59 | 3.62 | 3.62 | -0.07 (-1.90%) | 15,200 |
5 Jun 2003 | USD | 3.6 | 3.69 | 3.57 | 3.69 | 3.69 | +0.02 (+0.54%) | 4,400 |