Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2003 | USD | 10.18 | 10.2 | 10.14 | 10.17 | 10.17 | +0.03 (+0.30%) | 68,100 |
25 Jun 2003 | USD | 10.2 | 10.27 | 10.1 | 10.14 | 10.14 | -0.05 (-0.49%) | 110,200 |
24 Jun 2003 | USD | 10.21 | 10.45 | 10.18 | 10.19 | 10.19 | -0.03 (-0.29%) | 405,900 |
23 Jun 2003 | USD | 10.33 | 10.5 | 10.17 | 10.22 | 10.22 | -0.02 (-0.20%) | 154,100 |
20 Jun 2003 | USD | 10.4 | 10.47 | 10.08 | 10.24 | 10.24 | -0.16 (-1.54%) | 117,000 |
19 Jun 2003 | USD | 10.38 | 10.56 | 10.36 | 10.4 | 10.4 | -0.08 (-0.76%) | 128,200 |
18 Jun 2003 | USD | 10.52 | 10.57 | 10.4 | 10.48 | 10.48 | -0.04 (-0.38%) | 76,200 |
17 Jun 2003 | USD | 10.59 | 10.73 | 10.51 | 10.52 | 10.52 | -0.17 (-1.59%) | 45,200 |
16 Jun 2003 | USD | 10.82 | 10.82 | 10.38 | 10.69 | 10.69 | +0.17 (+1.62%) | 117,700 |
13 Jun 2003 | USD | 11.18 | 11.18 | 10.49 | 10.52 | 10.52 | -0.63 (-5.65%) | 251,700 |
12 Jun 2003 | USD | 11.01 | 11.23 | 11 | 11.15 | 11.15 | +0.23 (+2.11%) | 494,600 |
11 Jun 2003 | USD | 10.51 | 10.92 | 10.31 | 10.92 | 10.92 | +0.51 (+4.90%) | 238,600 |
10 Jun 2003 | USD | 10.48 | 10.5 | 10.25 | 10.41 | 10.41 | +0.13 (+1.26%) | 190,200 |
9 Jun 2003 | USD | 10.78 | 10.79 | 10.28 | 10.28 | 10.28 | -0.48 (-4.46%) | 137,800 |
6 Jun 2003 | USD | 10.95 | 11.09 | 10.65 | 10.76 | 10.76 | 0.0 (0.0%) | 384,800 |
5 Jun 2003 | USD | 11.08 | 11.08 | 10.72 | 10.76 | 10.76 | -0.29 (-2.62%) | 248,500 |
4 Jun 2003 | USD | 11 | 11.15 | 10.9 | 11.05 | 11.05 | +0.06 (+0.55%) | 346,400 |
3 Jun 2003 | USD | 10.69 | 11.21 | 10.64 | 10.99 | 10.99 | +0.4 (+3.78%) | 124,500 |
2 Jun 2003 | USD | 10.25 | 10.68 | 10.25 | 10.59 | 10.59 | +0.36 (+3.52%) | 90,800 |
30 May 2003 | USD | 10.12 | 10.23 | 10.05 | 10.23 | 10.23 | +0.19 (+1.89%) | 103,200 |
29 May 2003 | USD | 10.09 | 10.3 | 9.95 | 10.04 | 10.04 | -0.04 (-0.40%) | 98,700 |
28 May 2003 | USD | 10.21 | 10.26 | 10.02 | 10.08 | 10.08 | -0.19 (-1.85%) | 172,100 |
27 May 2003 | USD | 10.16 | 10.46 | 10.15 | 10.27 | 10.27 | +0.09 (+0.88%) | 130,900 |
26 May 2003 | USD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 10.24 | 10.26 | 10.08 | 10.18 | 10.18 | -0.07 (-0.68%) | 59,800 |
22 May 2003 | USD | 10 | 10.25 | 9.98 | 10.25 | 10.25 | +0.31 (+3.12%) | 472,500 |
21 May 2003 | USD | 9.61 | 9.95 | 9.61 | 9.94 | 9.94 | +0.34 (+3.54%) | 239,200 |
20 May 2003 | USD | 9.25 | 9.62 | 9.25 | 9.6 | 9.6 | +0.35 (+3.78%) | 227,500 |
19 May 2003 | USD | 9.88 | 9.89 | 9.25 | 9.25 | 9.25 | -0.63 (-6.38%) | 200,600 |
16 May 2003 | USD | 9.96 | 10.01 | 9.8 | 9.88 | 9.88 | -0.08 (-0.80%) | 140,200 |