Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | USD | 2.11 | 2.19 | 2.11 | 2.17 | 4.34 | +0.07 (+3.33%) | 107,800 |
10 Jul 2003 | USD | 2.16 | 2.2 | 2.1 | 2.1 | 4.2 | -0.06 (-2.78%) | 46,700 |
9 Jul 2003 | USD | 2.2 | 2.2 | 2.15 | 2.16 | 4.32 | -0.03 (-1.37%) | 52,700 |
8 Jul 2003 | USD | 2.15 | 2.2 | 2.12 | 2.19 | 4.38 | -0.02 (-0.90%) | 57,200 |
7 Jul 2003 | USD | 2.1 | 2.21 | 2.05 | 2.21 | 4.42 | +0.07 (+3.27%) | 151,000 |
4 Jul 2003 | USD | 2.14 | 2.14 | 2.14 | 2.14 | 4.28 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 2.1 | 2.14 | 2.1 | 2.14 | 4.28 | -0.01 (-0.47%) | 12,700 |
2 Jul 2003 | USD | 2.1 | 2.15 | 2 | 2.15 | 4.3 | +0.06 (+2.87%) | 179,300 |
1 Jul 2003 | USD | 1.97 | 2.09 | 1.94 | 2.09 | 4.18 | +0.19 (+10%) | 197,000 |
30 Jun 2003 | USD | 2 | 2.03 | 1.9 | 1.9 | 3.8 | -0.1 (-5%) | 342,500 |
27 Jun 2003 | USD | 2.05 | 2.06 | 1.96 | 2 | 4 | -0.02 (-0.99%) | 54,000 |
26 Jun 2003 | USD | 2.05 | 2.11 | 1.99 | 2.02 | 4.04 | -0.03 (-1.46%) | 74,300 |
25 Jun 2003 | USD | 1.94 | 2.13 | 1.91 | 2.05 | 4.1 | +0.08 (+4.06%) | 76,300 |
24 Jun 2003 | USD | 2 | 2.05 | 1.8 | 1.97 | 3.94 | -0.01 (-0.51%) | 117,200 |
23 Jun 2003 | USD | 2.04 | 2.04 | 1.95 | 1.98 | 3.96 | -0.06 (-2.94%) | 77,100 |
20 Jun 2003 | USD | 2.1 | 2.13 | 2.02 | 2.04 | 4.08 | -0.01 (-0.49%) | 73,700 |
19 Jun 2003 | USD | 2.1 | 2.13 | 2.05 | 2.05 | 4.1 | -0.05 (-2.38%) | 133,000 |
18 Jun 2003 | USD | 2.14 | 2.14 | 2.08 | 2.1 | 4.2 | -0.03 (-1.41%) | 624,600 |
17 Jun 2003 | USD | 2.11 | 2.15 | 2.08 | 2.13 | 4.26 | 0.0 (0.0%) | 60,800 |
16 Jun 2003 | USD | 2.15 | 2.16 | 2.1 | 2.13 | 4.26 | 0.0 (0.0%) | 124,500 |
13 Jun 2003 | USD | 2.12 | 2.15 | 2.1 | 2.13 | 4.26 | +0.01 (+0.47%) | 73,400 |
12 Jun 2003 | USD | 2.12 | 2.13 | 2.1 | 2.12 | 4.24 | 0.0 (0.0%) | 83,500 |
11 Jun 2003 | USD | 2.2 | 2.21 | 2.12 | 2.12 | 4.24 | -0.03 (-1.40%) | 332,100 |
10 Jun 2003 | USD | 2.2 | 2.2 | 2.14 | 2.15 | 4.3 | -0.05 (-2.27%) | 23,600 |
9 Jun 2003 | USD | 2.25 | 2.25 | 2.12 | 2.2 | 4.4 | -0.05 (-2.22%) | 61,100 |
6 Jun 2003 | USD | 2.07 | 2.25 | 2.05 | 2.25 | 4.5 | +0.16 (+7.66%) | 543,600 |
5 Jun 2003 | USD | 2.07 | 2.1 | 2.05 | 2.09 | 4.18 | -0.01 (-0.48%) | 197,500 |
4 Jun 2003 | USD | 2.05 | 2.15 | 2.05 | 2.1 | 4.2 | +0.03 (+1.45%) | 750,100 |
3 Jun 2003 | USD | 2.05 | 2.07 | 1.99 | 2.07 | 4.14 | +0.01 (+0.49%) | 74,300 |
2 Jun 2003 | USD | 2 | 2.07 | 2 | 2.06 | 4.12 | +0.03 (+1.48%) | 119,800 |