Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2003 | USD | 5.3 | 5.48 | 5.26 | 5.28 | 5.28 | +0.08 (+1.54%) | 22,450 |
28 Jul 2003 | USD | 5.11 | 5.28 | 5.11 | 5.2 | 5.2 | -0.12 (-2.26%) | 13,950 |
25 Jul 2003 | USD | 5.17 | 5.32 | 5.17 | 5.32 | 5.32 | +0.09 (+1.72%) | 49,000 |
24 Jul 2003 | USD | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | -0.04 (-0.76%) | 60,441 |
23 Jul 2003 | USD | 5.25 | 5.4 | 5.18 | 5.27 | 5.27 | +0.02 (+0.38%) | 150,580 |
22 Jul 2003 | USD | 5.3 | 5.3 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 15,400 |
21 Jul 2003 | USD | 5.21 | 5.24 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 15,600 |
18 Jul 2003 | USD | 4.95 | 5.2 | 4.85 | 5.18 | 5.18 | +0.23 (+4.65%) | 44,900 |
17 Jul 2003 | USD | 4.95 | 5.02 | 4.95 | 4.95 | 4.95 | -0.03 (-0.60%) | 14,000 |
16 Jul 2003 | USD | 4.95 | 5.08 | 4.86 | 4.98 | 4.98 | -0.11 (-2.16%) | 86,465 |
15 Jul 2003 | USD | 5.02 | 5.11 | 4.999 | 5.09 | 5.09 | +0.04 (+0.79%) | 19,300 |
14 Jul 2003 | USD | 4.95 | 5.09 | 4.92 | 5.05 | 5.05 | +0.13 (+2.64%) | 53,200 |
11 Jul 2003 | USD | 4.77 | 4.95 | 4.77 | 4.92 | 4.92 | +0.001 (+0.02%) | 65,380 |
10 Jul 2003 | USD | 4.86 | 4.92 | 4.75 | 4.919 | 4.919 | +0.019 (+0.39%) | 18,400 |
9 Jul 2003 | USD | 4.95 | 4.95 | 4.85 | 4.9 | 4.9 | -0.17 (-3.35%) | 22,500 |
8 Jul 2003 | USD | 5.11 | 5.22 | 4.98 | 5.07 | 5.07 | -0.18 (-3.43%) | 70,600 |
7 Jul 2003 | USD | 5.34 | 5.34 | 5.21 | 5.25 | 5.25 | -0.1 (-1.87%) | 57,700 |
4 Jul 2003 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 5.41 | 5.5 | 5.33 | 5.35 | 5.35 | -0.18 (-3.25%) | 24,800 |
2 Jul 2003 | USD | 5.45 | 5.53 | 5.42 | 5.53 | 5.53 | +0.28 (+5.33%) | 161,140 |
1 Jul 2003 | USD | 5.2 | 5.35 | 5.12 | 5.25 | 5.25 | +0.35 (+7.14%) | 94,900 |
30 Jun 2003 | USD | 4.9 | 5.01 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 60,700 |
27 Jun 2003 | USD | 4.77 | 4.94 | 4.77 | 4.91 | 4.91 | +0.17 (+3.59%) | 7,900 |
26 Jun 2003 | USD | 4.74 | 4.78 | 4.7 | 4.74 | 4.74 | +0.16 (+3.49%) | 89,902 |
25 Jun 2003 | USD | 4.54 | 4.68 | 4.37 | 4.58 | 4.58 | +0.08 (+1.78%) | 50,100 |
24 Jun 2003 | USD | 4.36 | 4.5 | 4.36 | 4.5 | 4.5 | +0.14 (+3.21%) | 11,900 |
23 Jun 2003 | USD | 4.4 | 4.44 | 4.36 | 4.36 | 4.36 | -0.11 (-2.46%) | 6,700 |
20 Jun 2003 | USD | 4.47 | 4.52 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 68,100 |
19 Jun 2003 | USD | 4.5 | 4.64 | 4.45 | 4.45 | 4.45 | +0.05 (+1.14%) | 102,400 |
18 Jun 2003 | USD | 4.41 | 4.45 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 78,800 |