Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | USD | 10.4 | 10.82 | 10.4 | 10.78 | 10.78 | -0.17 (-1.55%) | 34,800 |
7 Jul 2003 | USD | 10.85 | 11 | 10.85 | 10.95 | 10.95 | +0.1 (+0.92%) | 40,700 |
4 Jul 2003 | USD | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 10.35 | 10.85 | 10.35 | 10.85 | 10.85 | +0.03 (+0.28%) | 12,800 |
2 Jul 2003 | USD | 10.65 | 11 | 10.65 | 10.82 | 10.82 | +0.37 (+3.54%) | 52,100 |
1 Jul 2003 | USD | 10.4 | 10.5 | 10.38 | 10.45 | 10.45 | +0.06 (+0.58%) | 50,700 |
30 Jun 2003 | USD | 10.25 | 10.5 | 10.25 | 10.39 | 10.39 | +0.24 (+2.36%) | 53,100 |
27 Jun 2003 | USD | 10.27 | 10.35 | 10.15 | 10.15 | 10.15 | -0.13 (-1.26%) | 32,600 |
26 Jun 2003 | USD | 10.28 | 10.4 | 10.28 | 10.28 | 10.28 | -0.03 (-0.29%) | 57,000 |
25 Jun 2003 | USD | 10.25 | 10.37 | 10.25 | 10.31 | 10.31 | +0.24 (+2.38%) | 138,600 |
24 Jun 2003 | USD | 10.05 | 10.14 | 10.05 | 10.07 | 10.07 | +0.02 (+0.20%) | 7,900 |
23 Jun 2003 | USD | 10.12 | 10.18 | 9.95 | 10.05 | 10.05 | -0.17 (-1.66%) | 48,600 |
20 Jun 2003 | USD | 10.22 | 10.35 | 10.09 | 10.22 | 10.22 | +0.03 (+0.29%) | 56,800 |
19 Jun 2003 | USD | 10.33 | 10.33 | 10.05 | 10.19 | 10.19 | -0.46 (-4.32%) | 17,300 |
18 Jun 2003 | USD | 10.8 | 10.8 | 10.6 | 10.65 | 10.65 | -0.15 (-1.39%) | 16,000 |
17 Jun 2003 | USD | 10.75 | 10.93 | 10.75 | 10.8 | 10.8 | +0.25 (+2.37%) | 164,200 |
16 Jun 2003 | USD | 10.36 | 10.55 | 10.31 | 10.55 | 10.55 | +0.48 (+4.77%) | 105,800 |
13 Jun 2003 | USD | 10 | 10.14 | 10 | 10.07 | 10.07 | -0.02 (-0.20%) | 33,100 |
12 Jun 2003 | USD | 10 | 10.15 | 10 | 10.09 | 10.09 | -0.11 (-1.08%) | 55,400 |
11 Jun 2003 | USD | 10.44 | 10.44 | 10.1 | 10.2 | 10.2 | -0.31 (-2.95%) | 8,300 |
10 Jun 2003 | USD | 10.7 | 10.7 | 10.39 | 10.51 | 10.51 | -0.26 (-2.41%) | 24,400 |
9 Jun 2003 | USD | 10.89 | 10.89 | 10.6 | 10.77 | 10.77 | -0.21 (-1.91%) | 18,800 |
6 Jun 2003 | USD | 10.75 | 10.98 | 10.75 | 10.98 | 10.98 | +0.4 (+3.78%) | 56,200 |
5 Jun 2003 | USD | 10.69 | 10.69 | 10.46 | 10.58 | 10.58 | -0.08 (-0.75%) | 32,900 |
4 Jun 2003 | USD | 10.58 | 10.8 | 10.58 | 10.66 | 10.66 | +0.08 (+0.76%) | 9,400 |
3 Jun 2003 | USD | 10.57 | 10.63 | 10.51 | 10.58 | 10.58 | -0.07 (-0.66%) | 89,300 |
2 Jun 2003 | USD | 10.95 | 10.95 | 10.55 | 10.65 | 10.65 | -0.33 (-3.01%) | 37,600 |
30 May 2003 | USD | 10.72 | 10.98 | 10.72 | 10.98 | 10.98 | +0.41 (+3.88%) | 13,500 |
29 May 2003 | USD | 10.75 | 10.75 | 10.45 | 10.57 | 10.57 | -0.45 (-4.08%) | 56,600 |
28 May 2003 | USD | 11.2 | 11.2 | 11 | 11.02 | 11.02 | +0.16 (+1.47%) | 57,000 |