Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | USD | 7.89 | 7.89 | 7.75 | 7.85 | 7.85 | -0.13 (-1.63%) | 6,600 |
16 Jul 2003 | USD | 7.89 | 7.99 | 7.89 | 7.98 | 7.98 | -0.01 (-0.13%) | 2,100 |
15 Jul 2003 | USD | 7.9 | 8 | 7.86 | 7.99 | 7.99 | +0.1 (+1.27%) | 2,300 |
14 Jul 2003 | USD | 7.9 | 8 | 7.8 | 7.89 | 7.89 | -0.1 (-1.25%) | 4,600 |
11 Jul 2003 | USD | 7.85 | 8 | 7.85 | 7.99 | 7.99 | +0.03 (+0.38%) | 3,700 |
10 Jul 2003 | USD | 8 | 8 | 7.9 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,700 |
9 Jul 2003 | USD | 7.91 | 8 | 7.9 | 8 | 8 | +0.01 (+0.13%) | 4,800 |
8 Jul 2003 | USD | 8.12 | 8.13 | 7.9 | 7.99 | 7.99 | -0.1 (-1.24%) | 39,600 |
7 Jul 2003 | USD | 8.24 | 8.24 | 8.01 | 8.09 | 8.09 | -0.11 (-1.34%) | 5,200 |
4 Jul 2003 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 8.2 | 8.2 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 5,600 |
2 Jul 2003 | USD | 8.01 | 8.13 | 7.9 | 8.1 | 8.1 | 0.0 (0.0%) | 10,200 |
1 Jul 2003 | USD | 8.02 | 8.2 | 7.999 | 8.1 | 8.1 | +0.1 (+1.25%) | 11,350 |
30 Jun 2003 | USD | 7.7 | 8 | 7.69 | 8 | 8 | +0.34 (+4.44%) | 12,000 |
27 Jun 2003 | USD | 7.49 | 7.67 | 6.55 | 7.66 | 7.66 | +0.25 (+3.37%) | 26,900 |
26 Jun 2003 | USD | 7.15 | 7.501 | 7.02 | 7.41 | 7.41 | +0.2 (+2.77%) | 18,600 |
25 Jun 2003 | USD | 7.7 | 7.71 | 7 | 7.21 | 7.21 | -0.4 (-5.26%) | 20,300 |
24 Jun 2003 | USD | 7.91 | 7.91 | 7.6 | 7.61 | 7.61 | -0.33 (-4.16%) | 6,800 |
23 Jun 2003 | USD | 8.2 | 8.2 | 7.9 | 7.94 | 7.94 | -0.25 (-3.05%) | 18,875 |
20 Jun 2003 | USD | 7.92 | 8.19 | 7.73 | 8.19 | 8.19 | +0.31 (+3.93%) | 27,200 |
19 Jun 2003 | USD | 7.69 | 8.2 | 7.69 | 7.88 | 7.88 | +0.15 (+1.94%) | 40,800 |
18 Jun 2003 | USD | 7.75 | 7.75 | 7.66 | 7.73 | 7.73 | +0.01 (+0.13%) | 8,300 |
17 Jun 2003 | USD | 7.535 | 7.78 | 7.17 | 7.72 | 7.72 | +0.2 (+2.66%) | 18,300 |
16 Jun 2003 | USD | 7.461 | 7.52 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 9,600 |
13 Jun 2003 | USD | 7.61 | 7.61 | 7.1 | 7.49 | 7.49 | -0.15 (-1.96%) | 12,150 |
12 Jun 2003 | USD | 7.75 | 7.75 | 7.45 | 7.64 | 7.64 | -0.11 (-1.42%) | 9,500 |
11 Jun 2003 | USD | 7.25 | 7.95 | 7.25 | 7.75 | 7.75 | +0.53 (+7.34%) | 36,300 |
10 Jun 2003 | USD | 7.15 | 7.47 | 7.061 | 7.22 | 7.22 | +0.189 (+2.68%) | 55,100 |
9 Jun 2003 | USD | 7.04 | 7.2 | 6.85 | 7.0313 | 7.0313 | +0.031 (+0.45%) | 17,100 |
6 Jun 2003 | USD | 6.89 | 7.07 | 6.7 | 7 | 7 | +0.11 (+1.60%) | 28,300 |