Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | USD | 12.5 | 12.6 | 12.34 | 12.48 | 3.12 | +0.2 (+1.63%) | 642,800 |
14 Jul 2003 | USD | 12.1 | 12.35 | 12.1 | 12.28 | 3.07 | +0.18 (+1.49%) | 468,400 |
11 Jul 2003 | USD | 11.86 | 12.2 | 11.85 | 12.1 | 3.025 | +0.25 (+2.11%) | 219,400 |
10 Jul 2003 | USD | 12.2 | 12.2 | 11.25 | 11.85 | 2.9625 | -0.38 (-3.11%) | 758,600 |
9 Jul 2003 | USD | 12.15 | 12.25 | 12.02 | 12.23 | 3.0575 | +0.08 (+0.66%) | 840,400 |
8 Jul 2003 | USD | 11.61 | 12.2 | 11.4 | 12.15 | 3.0375 | +0.45 (+3.85%) | 693,600 |
7 Jul 2003 | USD | 11.93 | 11.96 | 11.47 | 11.7 | 2.925 | -0.25 (-2.09%) | 502,400 |
4 Jul 2003 | USD | 11.95 | 11.95 | 11.95 | 11.95 | 2.9875 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 11.65 | 12 | 11.63 | 11.95 | 2.9875 | 0.0 (0.0%) | 417,400 |
2 Jul 2003 | USD | 11.1 | 12 | 11.1 | 11.95 | 2.9875 | +0.85 (+7.66%) | 1,350,800 |
1 Jul 2003 | USD | 10.24 | 11.14 | 10.14 | 11.1 | 2.775 | +0.8 (+7.77%) | 635,800 |
30 Jun 2003 | USD | 10.45 | 10.57 | 10.25 | 10.3 | 2.575 | -0.15 (-1.44%) | 636,800 |
27 Jun 2003 | USD | 9.9 | 10.45 | 9.8 | 10.45 | 2.6125 | +0.8 (+8.29%) | 1,152,200 |
26 Jun 2003 | USD | 8.25 | 9.65 | 8.25 | 9.65 | 2.4125 | +1.47 (+17.97%) | 1,425,200 |
25 Jun 2003 | USD | 8 | 8.61 | 7.98 | 8.18 | 2.045 | +0.28 (+3.54%) | 347,600 |
24 Jun 2003 | USD | 8.1 | 8.25 | 7.6 | 7.9 | 1.975 | -0.15 (-1.86%) | 247,800 |
23 Jun 2003 | USD | 8.65 | 8.65 | 7.6 | 8.05 | 2.0125 | -0.61 (-7.04%) | 523,800 |
20 Jun 2003 | USD | 8.85 | 8.92 | 8.25 | 8.66 | 2.165 | -0.19 (-2.15%) | 870,000 |
19 Jun 2003 | USD | 8.98 | 9.16 | 8.85 | 8.85 | 2.2125 | -0.05 (-0.56%) | 549,800 |
18 Jun 2003 | USD | 8.79 | 8.95 | 8.7 | 8.9 | 2.225 | +0.21 (+2.42%) | 262,800 |
17 Jun 2003 | USD | 8.95 | 9 | 8.69 | 8.69 | 2.1725 | -0.2 (-2.25%) | 245,800 |
16 Jun 2003 | USD | 8.7 | 9.06 | 8.7 | 8.89 | 2.2225 | +0.23 (+2.66%) | 295,600 |
13 Jun 2003 | USD | 9.32 | 9.33 | 8.54 | 8.66 | 2.165 | -0.6 (-6.48%) | 191,200 |
12 Jun 2003 | USD | 8.76 | 9.35 | 8.76 | 9.26 | 2.315 | +0.51 (+5.83%) | 707,200 |
11 Jun 2003 | USD | 8.75 | 8.79 | 8.7 | 8.75 | 2.1875 | 0.0 (0.0%) | 182,000 |
10 Jun 2003 | USD | 8.6 | 8.8 | 8.46 | 8.75 | 2.1875 | +0.15 (+1.74%) | 197,200 |
9 Jun 2003 | USD | 8.86 | 8.87 | 8.6 | 8.6 | 2.15 | -0.25 (-2.82%) | 317,600 |
6 Jun 2003 | USD | 9 | 9.35 | 8.85 | 8.85 | 2.2125 | 0.0 (0.0%) | 444,600 |
5 Jun 2003 | USD | 8.75 | 9.17 | 8.75 | 8.85 | 2.2125 | +0.04 (+0.45%) | 458,800 |
4 Jun 2003 | USD | 8.69 | 9.02 | 8.69 | 8.81 | 2.2025 | +0.13 (+1.50%) | 533,400 |