Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2003 | USD | 5.2 | 6.1 | 5.2 | 5.98 | 5.98 | +0.74 (+14.12%) | 314,500 |
1 Jul 2003 | USD | 4.85 | 5.24 | 4.85 | 5.24 | 5.24 | +0.39 (+8.04%) | 173,200 |
30 Jun 2003 | USD | 4.75 | 5.05 | 4.65 | 4.85 | 4.85 | +0.08 (+1.68%) | 88,500 |
27 Jun 2003 | USD | 4.7 | 4.77 | 4.65 | 4.77 | 4.77 | +0.1 (+2.14%) | 12,100 |
26 Jun 2003 | USD | 4.65 | 4.7 | 4.57 | 4.67 | 4.67 | +0.02 (+0.43%) | 38,400 |
25 Jun 2003 | USD | 4.6 | 4.65 | 4.4 | 4.65 | 4.65 | +0.05 (+1.09%) | 43,400 |
24 Jun 2003 | USD | 4.35 | 4.6 | 4.27 | 4.6 | 4.6 | +0.28 (+6.48%) | 38,400 |
23 Jun 2003 | USD | 4.5 | 4.5 | 4.25 | 4.32 | 4.32 | -0.18 (-4%) | 16,500 |
20 Jun 2003 | USD | 4.55 | 4.7 | 4.3 | 4.5 | 4.5 | -0.15 (-3.23%) | 44,700 |
19 Jun 2003 | USD | 4.72 | 4.72 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 13,800 |
18 Jun 2003 | USD | 5.04 | 5.04 | 4.6 | 4.7 | 4.7 | -0.3 (-6%) | 163,700 |
17 Jun 2003 | USD | 4.75 | 5.07 | 4.7 | 5 | 5 | +0.4 (+8.70%) | 528,600 |
16 Jun 2003 | USD | 4 | 4.65 | 3.99 | 4.6 | 4.6 | +0.6 (+15.00%) | 444,000 |
13 Jun 2003 | USD | 3.48 | 4 | 3.48 | 4 | 4 | +0.55 (+15.94%) | 51,500 |
12 Jun 2003 | USD | 3.38 | 3.48 | 3.3 | 3.45 | 3.45 | +0.07 (+2.07%) | 12,600 |
11 Jun 2003 | USD | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 18,000 |
10 Jun 2003 | USD | 3.45 | 3.48 | 3.38 | 3.4 | 3.4 | -0.15 (-4.23%) | 32,400 |
9 Jun 2003 | USD | 3.57 | 3.65 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 26,800 |
6 Jun 2003 | USD | 3.65 | 3.65 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 15,300 |
5 Jun 2003 | USD | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 10,200 |
4 Jun 2003 | USD | 3.5 | 3.55 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 4,700 |
3 Jun 2003 | USD | 3.55 | 3.65 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 3,800 |
2 Jun 2003 | USD | 3.62 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 32,900 |
30 May 2003 | USD | 3.5 | 3.65 | 3.35 | 3.65 | 3.65 | +0.15 (+4.29%) | 21,500 |
29 May 2003 | USD | 3.3 | 3.5 | 3.3 | 3.5 | 3.5 | +0.05 (+1.45%) | 27,700 |
28 May 2003 | USD | 3.6 | 3.7 | 3.45 | 3.45 | 3.45 | -0.16 (-4.43%) | 18,200 |
27 May 2003 | USD | 3.7 | 3.7 | 3.6 | 3.61 | 3.61 | -0.19 (-5%) | 10,500 |
26 May 2003 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 14,100 |
22 May 2003 | USD | 3.85 | 3.85 | 3.8 | 3.82 | 3.82 | -0.035 (-0.91%) | 22,500 |