Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 3.61 | 3.64 | 3.5 | 3.51 | 49.14 | +0.01 (+0.29%) | 141,450 |
15 Jul 2003 | USD | 3.45 | 3.55 | 3.33 | 3.5 | 49 | +0.1 (+2.94%) | 159,500 |
14 Jul 2003 | USD | 3.49 | 3.63 | 3.14 | 3.4 | 47.6 | +0.01 (+0.29%) | 223,000 |
11 Jul 2003 | USD | 3.4 | 3.7 | 3.31 | 3.39 | 47.46 | -0.11 (-3.14%) | 112,200 |
10 Jul 2003 | USD | 3.43 | 3.66 | 3.43 | 3.5 | 49 | 0.0 (0.0%) | 103,300 |
9 Jul 2003 | USD | 3.22 | 3.61 | 3.2 | 3.5 | 49 | +0.29 (+9.03%) | 203,900 |
8 Jul 2003 | USD | 3.06 | 3.25 | 3.06 | 3.21 | 44.94 | +0.11 (+3.55%) | 73,200 |
7 Jul 2003 | USD | 3.1 | 3.23 | 3.05 | 3.1 | 43.4 | -0.15 (-4.62%) | 40,779 |
4 Jul 2003 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 45.5 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 3.14 | 3.25 | 3.01 | 3.25 | 45.5 | +0.09 (+2.85%) | 44,400 |
2 Jul 2003 | USD | 3.3 | 3.3 | 3.1 | 3.16 | 44.24 | -0.13 (-3.95%) | 25,500 |
1 Jul 2003 | USD | 3.21 | 3.29 | 3 | 3.29 | 46.06 | +0.07 (+2.17%) | 105,250 |
30 Jun 2003 | USD | 3.21 | 3.29 | 3.11 | 3.22 | 45.08 | -0.04 (-1.23%) | 51,300 |
27 Jun 2003 | USD | 3.22 | 3.27 | 3.2 | 3.26 | 45.64 | -0.05 (-1.51%) | 71,716 |
26 Jun 2003 | USD | 3.16 | 3.31 | 3.16 | 3.31 | 46.34 | +0.011 (+0.33%) | 43,838 |
25 Jun 2003 | USD | 3.16 | 3.299 | 3.16 | 3.299 | 46.186 | +0.139 (+4.40%) | 59,500 |
24 Jun 2003 | USD | 3.21 | 3.21 | 3.15 | 3.16 | 44.24 | +0.01 (+0.32%) | 40,400 |
23 Jun 2003 | USD | 3.211 | 3.25 | 3.15 | 3.15 | 44.1 | -0.15 (-4.55%) | 48,800 |
20 Jun 2003 | USD | 3.179 | 3.32 | 3.16 | 3.3 | 46.2 | +0.07 (+2.17%) | 46,700 |
19 Jun 2003 | USD | 3.06 | 3.33 | 3 | 3.23 | 45.22 | +0.03 (+0.94%) | 86,600 |
18 Jun 2003 | USD | 3 | 3.2 | 3 | 3.2 | 44.8 | +0.111 (+3.59%) | 71,744 |
17 Jun 2003 | USD | 3.1 | 3.4 | 3 | 3.089 | 43.246 | -0.01 (-0.32%) | 64,240 |
16 Jun 2003 | USD | 3.28 | 3.28 | 2.89 | 3.099 | 43.386 | -0.201 (-6.09%) | 260,600 |
13 Jun 2003 | USD | 3.89 | 3.89 | 3.3 | 3.3 | 46.2 | -0.52 (-13.61%) | 128,600 |
12 Jun 2003 | USD | 3.82 | 3.92 | 3.56 | 3.82 | 53.48 | +0.119 (+3.22%) | 53,250 |
11 Jun 2003 | USD | 3.39 | 3.9 | 3.2 | 3.701 | 51.814 | +0.301 (+8.85%) | 589,650 |
10 Jun 2003 | USD | 3.37 | 3.4 | 3.34 | 3.4 | 47.6 | 0.0 (0.0%) | 90,200 |
9 Jun 2003 | USD | 3.2 | 3.44 | 3.2 | 3.4 | 47.6 | -0.1 (-2.86%) | 64,661 |
6 Jun 2003 | USD | 3.61 | 3.72 | 3.1 | 3.5 | 49 | -0.13 (-3.58%) | 179,450 |
5 Jun 2003 | USD | 3.45 | 3.63 | 3.4 | 3.63 | 50.82 | +0.07 (+1.97%) | 134,850 |