Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 9.8 | 9.89 | 9.75 | 9.77 | 2.4425 | -0.11 (-1.11%) | 2,152,800 |
15 Jul 2003 | USD | 9.72 | 9.93 | 9.66 | 9.88 | 2.47 | +0.19 (+1.96%) | 4,517,200 |
14 Jul 2003 | USD | 9.525 | 9.69 | 9.515 | 9.69 | 2.4225 | +0.205 (+2.16%) | 2,438,400 |
11 Jul 2003 | USD | 9.425 | 9.53 | 9.395 | 9.485 | 2.3712 | +0.045 (+0.48%) | 2,411,600 |
10 Jul 2003 | USD | 9.6 | 9.6 | 9.425 | 9.44 | 2.36 | -0.235 (-2.43%) | 3,400,000 |
9 Jul 2003 | USD | 9.595 | 9.72 | 9.5 | 9.675 | 2.4188 | +0.115 (+1.20%) | 1,004,800 |
8 Jul 2003 | USD | 9.38 | 9.56 | 9.38 | 9.56 | 2.39 | +0.135 (+1.43%) | 1,589,200 |
7 Jul 2003 | USD | 9.5 | 9.5 | 9.35 | 9.425 | 2.3563 | +0.155 (+1.67%) | 7,346,800 |
4 Jul 2003 | USD | 9.27 | 9.27 | 9.27 | 9.27 | 2.3175 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 9.12 | 9.275 | 9.06 | 9.27 | 2.3175 | +0.17 (+1.87%) | 2,281,600 |
2 Jul 2003 | USD | 8.98 | 9.175 | 8.98 | 9.1 | 2.275 | +0.125 (+1.39%) | 5,904,800 |
1 Jul 2003 | USD | 8.885 | 9.05 | 8.875 | 8.975 | 2.2437 | +0.095 (+1.07%) | 2,074,400 |
30 Jun 2003 | USD | 8.765 | 9 | 8.765 | 8.88 | 2.22 | +0.08 (+0.91%) | 2,974,000 |
27 Jun 2003 | USD | 8.745 | 8.825 | 8.68 | 8.8 | 2.2 | +0.15 (+1.73%) | 3,028,800 |
26 Jun 2003 | USD | 8.725 | 8.725 | 8.585 | 8.65 | 2.1625 | -0.165 (-1.87%) | 1,432,400 |
25 Jun 2003 | USD | 8.875 | 8.98 | 8.81 | 8.815 | 2.2037 | +0.055 (+0.63%) | 1,662,000 |
24 Jun 2003 | USD | 8.675 | 8.84 | 8.66 | 8.76 | 2.19 | +0.125 (+1.45%) | 3,371,600 |
23 Jun 2003 | USD | 8.87 | 8.885 | 8.61 | 8.635 | 2.1587 | -0.165 (-1.88%) | 2,396,800 |
20 Jun 2003 | USD | 9 | 9.045 | 8.765 | 8.8 | 2.2 | -0.35 (-3.83%) | 4,099,200 |
19 Jun 2003 | USD | 9.29 | 9.32 | 9.15 | 9.15 | 2.2875 | -0.1 (-1.08%) | 526,400 |
18 Jun 2003 | USD | 9.425 | 9.51 | 9.155 | 9.25 | 2.3125 | -0.27 (-2.84%) | 1,394,800 |
17 Jun 2003 | USD | 9.55 | 9.585 | 9.465 | 9.52 | 2.38 | +0.02 (+0.21%) | 2,222,800 |
16 Jun 2003 | USD | 9.585 | 9.63 | 9.44 | 9.5 | 2.375 | -0.05 (-0.52%) | 1,194,800 |
13 Jun 2003 | USD | 9.55 | 9.595 | 9.44 | 9.55 | 2.3875 | +0.07 (+0.74%) | 4,611,200 |
12 Jun 2003 | USD | 9.325 | 9.5 | 9.305 | 9.48 | 2.37 | +0.08 (+0.85%) | 5,562,000 |
11 Jun 2003 | USD | 9.15 | 9.425 | 9.075 | 9.4 | 2.35 | +0.28 (+3.07%) | 4,724,000 |
10 Jun 2003 | USD | 9.4 | 9.495 | 9.12 | 9.12 | 2.28 | -0.25 (-2.67%) | 4,511,600 |
9 Jun 2003 | USD | 9.43 | 9.45 | 9.325 | 9.37 | 2.3425 | -0.02 (-0.21%) | 1,650,400 |
6 Jun 2003 | USD | 9.55 | 9.655 | 9.38 | 9.39 | 2.3475 | 0.0 (0.0%) | 2,886,000 |
5 Jun 2003 | USD | 9.27 | 9.475 | 9.225 | 9.39 | 2.3475 | +0.2 (+2.18%) | 5,520,400 |