Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 12.4 | 12.41 | 12.25 | 12.33 | 12.33 | -0.14 (-1.12%) | 51,300 |
8 Jul 2003 | USD | 12.47 | 12.53 | 12.24 | 12.47 | 12.47 | +0.03 (+0.24%) | 156,700 |
7 Jul 2003 | USD | 12.26 | 12.97 | 12.26 | 12.44 | 12.44 | +1.19 (+10.58%) | 543,400 |
4 Jul 2003 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 11.2 | 11.35 | 11.2 | 11.25 | 11.25 | +0.08 (+0.72%) | 29,300 |
2 Jul 2003 | USD | 10.98 | 11.2 | 10.95 | 11.17 | 11.17 | +0.24 (+2.20%) | 55,700 |
1 Jul 2003 | USD | 10.97 | 11.02 | 10.76 | 10.93 | 10.93 | -0.36 (-3.19%) | 33,300 |
30 Jun 2003 | USD | 11.15 | 11.29 | 10.95 | 11.29 | 11.29 | +0.24 (+2.17%) | 124,900 |
27 Jun 2003 | USD | 11.2 | 11.26 | 11.05 | 11.05 | 11.05 | +0.05 (+0.45%) | 36,800 |
26 Jun 2003 | USD | 10.8 | 11.04 | 10.8 | 11 | 11 | +0.22 (+2.04%) | 38,300 |
25 Jun 2003 | USD | 10.91 | 10.94 | 10.75 | 10.78 | 10.78 | -0.2 (-1.82%) | 35,600 |
24 Jun 2003 | USD | 10.89 | 11 | 10.77 | 10.98 | 10.98 | -0.48 (-4.19%) | 77,000 |
23 Jun 2003 | USD | 11.51 | 11.53 | 11.32 | 11.46 | 11.46 | +0.05 (+0.44%) | 51,300 |
20 Jun 2003 | USD | 11.47 | 11.66 | 11.2 | 11.41 | 11.41 | -0.12 (-1.04%) | 58,400 |
19 Jun 2003 | USD | 11.65 | 11.71 | 11.46 | 11.53 | 11.53 | +0.02 (+0.17%) | 47,000 |
18 Jun 2003 | USD | 11.79 | 11.79 | 11.5 | 11.51 | 11.51 | -0.16 (-1.37%) | 61,500 |
17 Jun 2003 | USD | 11.75 | 11.85 | 11.55 | 11.67 | 11.67 | +0.32 (+2.82%) | 246,000 |
16 Jun 2003 | USD | 11.39 | 11.44 | 11.32 | 11.35 | 11.35 | -0.01 (-0.09%) | 14,000 |
13 Jun 2003 | USD | 11.44 | 11.49 | 11.21 | 11.36 | 11.36 | -0.02 (-0.18%) | 22,500 |
12 Jun 2003 | USD | 11.5 | 11.53 | 11.31 | 11.38 | 11.38 | -0.29 (-2.49%) | 72,200 |
11 Jun 2003 | USD | 11.56 | 11.75 | 11.55 | 11.67 | 11.67 | +0.36 (+3.18%) | 67,100 |
10 Jun 2003 | USD | 11.4 | 11.48 | 11.15 | 11.31 | 11.31 | +0.31 (+2.82%) | 58,800 |
9 Jun 2003 | USD | 11.15 | 11.29 | 10.82 | 11 | 11 | -0.12 (-1.08%) | 45,600 |
6 Jun 2003 | USD | 11.3 | 11.4 | 11 | 11.12 | 11.12 | +0.1 (+0.91%) | 60,900 |
5 Jun 2003 | USD | 11.02 | 11.18 | 10.9 | 11.02 | 11.02 | +0.07 (+0.64%) | 63,200 |
4 Jun 2003 | USD | 10.92 | 11 | 10.83 | 10.95 | 10.95 | -0.03 (-0.27%) | 28,200 |
3 Jun 2003 | USD | 10.93 | 10.98 | 10.86 | 10.98 | 10.98 | 0.0 (0.0%) | 65,500 |
2 Jun 2003 | USD | 10.87 | 11.1 | 10.87 | 10.98 | 10.98 | +0.3 (+2.81%) | 30,600 |
30 May 2003 | USD | 10.77 | 10.78 | 10.35 | 10.68 | 10.68 | -0.16 (-1.48%) | 118,000 |
29 May 2003 | USD | 10.75 | 10.98 | 10.75 | 10.84 | 10.84 | +0.07 (+0.65%) | 17,700 |