Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 8.7 | 9.25 | 8.7 | 8.9 | 8.9 | +0.3 (+3.49%) | 105,500 |
8 Jul 2003 | USD | 8 | 8.75 | 8 | 8.6 | 8.6 | +0.6 (+7.50%) | 94,700 |
7 Jul 2003 | USD | 7.6 | 8 | 7.6 | 8 | 8 | +0.2 (+2.56%) | 247,700 |
4 Jul 2003 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 1,000 |
2 Jul 2003 | USD | 7.25 | 7.8 | 7.25 | 7.8 | 7.8 | +0.54 (+7.44%) | 117,300 |
1 Jul 2003 | USD | 7.3 | 7.3 | 7.13 | 7.26 | 7.26 | +0.31 (+4.46%) | 132,100 |
30 Jun 2003 | USD | 6.5 | 6.95 | 6.5 | 6.95 | 6.95 | +0.54 (+8.42%) | 100,300 |
27 Jun 2003 | USD | 6.5 | 6.6 | 6.4 | 6.41 | 6.41 | -0.14 (-2.14%) | 9,600 |
26 Jun 2003 | USD | 6.7 | 6.7 | 6.5 | 6.55 | 6.55 | -0.15 (-2.24%) | 82,700 |
25 Jun 2003 | USD | 6.75 | 6.79 | 6.66 | 6.7 | 6.7 | -0.05 (-0.74%) | 121,200 |
24 Jun 2003 | USD | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | -0.01 (-0.15%) | 52,600 |
23 Jun 2003 | USD | 6.67 | 7 | 6.67 | 6.76 | 6.76 | +0.06 (+0.90%) | 40,300 |
20 Jun 2003 | USD | 6.8 | 6.81 | 6.7 | 6.7 | 6.7 | -0.01 (-0.15%) | 21,000 |
19 Jun 2003 | USD | 6.71 | 6.8 | 6.7 | 6.71 | 6.71 | -0.14 (-2.04%) | 14,000 |
18 Jun 2003 | USD | 6.95 | 6.95 | 6.75 | 6.85 | 6.85 | -0.15 (-2.14%) | 7,800 |
17 Jun 2003 | USD | 7.1 | 7.1 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 27,300 |
16 Jun 2003 | USD | 7.05 | 7.1 | 6.98 | 7.1 | 7.1 | +0.12 (+1.72%) | 27,800 |
13 Jun 2003 | USD | 6.56 | 7.05 | 6.56 | 6.98 | 6.98 | +0.33 (+4.96%) | 114,100 |
12 Jun 2003 | USD | 7 | 7 | 6.55 | 6.65 | 6.65 | -0.39 (-5.54%) | 93,000 |
11 Jun 2003 | USD | 7.25 | 7.25 | 7 | 7.04 | 7.04 | -0.18 (-2.49%) | 103,300 |
10 Jun 2003 | USD | 7.2 | 7.45 | 7.17 | 7.22 | 7.22 | -0.03 (-0.41%) | 151,600 |
9 Jun 2003 | USD | 7.45 | 7.53 | 7.1 | 7.25 | 7.25 | -0.25 (-3.33%) | 134,800 |
6 Jun 2003 | USD | 7.8 | 7.85 | 7.45 | 7.5 | 7.5 | -0.22 (-2.85%) | 207,400 |
5 Jun 2003 | USD | 6.7 | 7.75 | 6.65 | 7.72 | 7.72 | +0.865 (+12.62%) | 644,000 |
4 Jun 2003 | USD | 6.55 | 6.9 | 6.55 | 6.855 | 6.855 | +0.355 (+5.46%) | 307,800 |
3 Jun 2003 | USD | 6.38 | 6.8 | 6.25 | 6.5 | 6.5 | +0.22 (+3.50%) | 179,700 |
2 Jun 2003 | USD | 5.65 | 6.28 | 5.65 | 6.28 | 6.28 | +0.76 (+13.77%) | 334,200 |
30 May 2003 | USD | 5.18 | 5.54 | 5.13 | 5.52 | 5.52 | +0.34 (+6.56%) | 307,400 |
29 May 2003 | USD | 5.3 | 5.3 | 5.15 | 5.18 | 5.18 | -0.12 (-2.26%) | 172,300 |