Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 1.99 | 2.19 | 1.95 | 2.17 | 2.17 | +0.23 (+11.86%) | 1,745,510 |
15 Jul 2003 | USD | 1.91 | 2 | 1.88 | 1.94 | 1.94 | +0.065 (+3.47%) | 154,300 |
14 Jul 2003 | USD | 1.95 | 1.96 | 1.87 | 1.875 | 1.875 | -0.025 (-1.32%) | 326,932 |
11 Jul 2003 | USD | 1.93 | 1.97 | 1.8 | 1.9 | 1.9 | -0.05 (-2.56%) | 134,408 |
10 Jul 2003 | USD | 2 | 2 | 1.83 | 1.95 | 1.95 | -0.04 (-2.01%) | 223,892 |
9 Jul 2003 | USD | 2.12 | 2.12 | 1.85 | 1.99 | 1.99 | -0.09 (-4.33%) | 405,732 |
8 Jul 2003 | USD | 2.08 | 2.3 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,217,405 |
7 Jul 2003 | USD | 1.85 | 2.09 | 1.8 | 2.05 | 2.05 | +0.2 (+10.81%) | 1,263,728 |
4 Jul 2003 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 1.725 | 1.85 | 1.71 | 1.85 | 1.85 | +0.1 (+5.71%) | 136,300 |
2 Jul 2003 | USD | 1.7 | 1.77 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 65,300 |
1 Jul 2003 | USD | 1.69 | 1.74 | 1.64 | 1.7 | 1.7 | -0.05 (-2.86%) | 46,645 |
30 Jun 2003 | USD | 1.71 | 1.79 | 1.64 | 1.75 | 1.75 | 0.0 (0.0%) | 88,084 |
27 Jun 2003 | USD | 1.692 | 1.79 | 1.692 | 1.75 | 1.75 | +0.05 (+2.94%) | 56,700 |
26 Jun 2003 | USD | 1.75 | 1.79 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 113,500 |
25 Jun 2003 | USD | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 56,866 |
24 Jun 2003 | USD | 1.53 | 1.71 | 1.53 | 1.67 | 1.67 | +0.1 (+6.37%) | 31,800 |
23 Jun 2003 | USD | 1.6 | 1.68 | 1.51 | 1.57 | 1.57 | -0.13 (-7.65%) | 57,100 |
20 Jun 2003 | USD | 1.74 | 1.75 | 1.55 | 1.7 | 1.7 | +0.05 (+3.03%) | 73,200 |
19 Jun 2003 | USD | 1.68 | 1.7 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 31,700 |
18 Jun 2003 | USD | 1.7 | 1.71 | 1.6 | 1.67 | 1.67 | -0.08 (-4.57%) | 60,937 |
17 Jun 2003 | USD | 1.66 | 1.79 | 1.61 | 1.75 | 1.75 | +0.07 (+4.17%) | 54,237 |
16 Jun 2003 | USD | 1.85 | 1.85 | 1.68 | 1.68 | 1.68 | -0.11 (-6.15%) | 45,400 |
13 Jun 2003 | USD | 1.8 | 1.85 | 1.7 | 1.79 | 1.79 | +0.04 (+2.29%) | 44,200 |
12 Jun 2003 | USD | 1.74 | 1.85 | 1.52 | 1.75 | 1.75 | +0.08 (+4.79%) | 246,323 |
11 Jun 2003 | USD | 1.42 | 1.7 | 1.42 | 1.67 | 1.67 | +0.13 (+8.44%) | 168,228 |
10 Jun 2003 | USD | 1.45 | 1.6 | 1.36 | 1.54 | 1.54 | -0.01 (-0.65%) | 123,255 |
9 Jun 2003 | USD | 1.7 | 1.75 | 1.46 | 1.55 | 1.55 | -0.15 (-8.82%) | 276,299 |
6 Jun 2003 | USD | 1.77 | 1.85 | 1.6 | 1.7 | 1.7 | -0.08 (-4.49%) | 1,144,900 |
5 Jun 2003 | USD | 1.8 | 1.85 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 179,205 |