Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 9.75 | 9.83 | 9.57 | 9.75 | 9.75 | -0.05 (-0.51%) | 72,300 |
8 Jul 2003 | USD | 9.72 | 9.85 | 9.51 | 9.8 | 9.8 | +0.2 (+2.08%) | 61,200 |
7 Jul 2003 | USD | 9.44 | 9.66 | 9.44 | 9.6 | 9.6 | +0.08 (+0.84%) | 85,100 |
4 Jul 2003 | USD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 9.46 | 9.54 | 9.45 | 9.52 | 9.52 | 0.0 (0.0%) | 4,800 |
2 Jul 2003 | USD | 9.49 | 9.53 | 9.45 | 9.52 | 9.52 | +0.04 (+0.42%) | 9,600 |
1 Jul 2003 | USD | 9.35 | 9.48 | 9.22 | 9.48 | 9.48 | -0.12 (-1.25%) | 39,300 |
30 Jun 2003 | USD | 9.54 | 9.62 | 9.44 | 9.6 | 9.6 | 0.0 (0.0%) | 27,800 |
27 Jun 2003 | USD | 9.6 | 9.85 | 9.51 | 9.6 | 9.6 | -0.15 (-1.54%) | 29,100 |
26 Jun 2003 | USD | 9.52 | 9.75 | 9.45 | 9.75 | 9.75 | +0.09 (+0.93%) | 19,300 |
25 Jun 2003 | USD | 9.52 | 9.85 | 9.52 | 9.66 | 9.66 | +0.11 (+1.15%) | 67,500 |
24 Jun 2003 | USD | 9.5 | 9.66 | 9.5 | 9.55 | 9.55 | -0.2 (-2.05%) | 24,100 |
23 Jun 2003 | USD | 9.8 | 9.8 | 9.61 | 9.75 | 9.75 | -0.12 (-1.22%) | 58,500 |
20 Jun 2003 | USD | 9.89 | 9.95 | 9.82 | 9.87 | 9.87 | -0.04 (-0.40%) | 58,900 |
19 Jun 2003 | USD | 9.94 | 9.94 | 9.75 | 9.91 | 9.91 | -0.29 (-2.84%) | 56,800 |
18 Jun 2003 | USD | 10.28 | 10.29 | 10.09 | 10.2 | 10.2 | -0.21 (-2.02%) | 46,500 |
17 Jun 2003 | USD | 10.15 | 10.42 | 10.15 | 10.41 | 10.41 | +0.34 (+3.38%) | 20,600 |
16 Jun 2003 | USD | 10.02 | 10.16 | 9.97 | 10.07 | 10.07 | +0.07 (+0.70%) | 71,400 |
13 Jun 2003 | USD | 10.02 | 10.05 | 9.91 | 10 | 10 | -0.23 (-2.25%) | 9,500 |
12 Jun 2003 | USD | 10.07 | 10.3 | 10.05 | 10.23 | 10.23 | +0.13 (+1.29%) | 30,300 |
11 Jun 2003 | USD | 9.95 | 10.25 | 9.95 | 10.1 | 10.1 | +0.3 (+3.06%) | 22,600 |
10 Jun 2003 | USD | 9.92 | 9.92 | 9.7 | 9.8 | 9.8 | 0.0 (0.0%) | 17,300 |
9 Jun 2003 | USD | 9.83 | 9.92 | 9.57 | 9.8 | 9.8 | -0.39 (-3.83%) | 328,200 |
6 Jun 2003 | USD | 9.97 | 10.24 | 9.97 | 10.19 | 10.19 | +0.54 (+5.60%) | 38,600 |
5 Jun 2003 | USD | 9.62 | 9.81 | 9.59 | 9.65 | 9.65 | -0.07 (-0.72%) | 56,500 |
4 Jun 2003 | USD | 9.62 | 9.72 | 9.52 | 9.72 | 9.72 | +0.03 (+0.31%) | 30,200 |
3 Jun 2003 | USD | 9.5 | 9.69 | 9.5 | 9.69 | 9.69 | +0.14 (+1.47%) | 26,500 |
2 Jun 2003 | USD | 9.54 | 9.95 | 9.54 | 9.55 | 9.55 | +0.19 (+2.03%) | 59,700 |
30 May 2003 | USD | 9.5 | 9.5 | 9.3 | 9.36 | 9.36 | -0.24 (-2.50%) | 47,100 |
29 May 2003 | USD | 9.41 | 9.66 | 9.32 | 9.6 | 9.6 | +0.29 (+3.11%) | 92,800 |