Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | USD | 6.31 | 6.59 | 5.731 | 5.79 | 5.79 | +0.11 (+1.94%) | 219,400 |
11 Jul 2003 | USD | 5.25 | 5.95 | 5.25 | 5.68 | 5.68 | +0.04 (+0.71%) | 348,800 |
10 Jul 2003 | USD | 5.17 | 5.64 | 5.15 | 5.64 | 5.64 | +0.57 (+11.24%) | 197,300 |
9 Jul 2003 | USD | 5.5 | 5.59 | 5.05 | 5.07 | 5.07 | -0.38 (-6.97%) | 90,329 |
8 Jul 2003 | USD | 5.52 | 5.57 | 5.25 | 5.45 | 5.45 | -0.1 (-1.80%) | 241,799 |
7 Jul 2003 | USD | 5.65 | 5.65 | 5.41 | 5.55 | 5.55 | -0.1 (-1.77%) | 82,428 |
4 Jul 2003 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 5.52 | 5.73 | 5.5 | 5.65 | 5.65 | +0.13 (+2.36%) | 53,200 |
2 Jul 2003 | USD | 4.61 | 5.75 | 4.61 | 5.52 | 5.52 | +0.74 (+15.48%) | 267,476 |
1 Jul 2003 | USD | 4.73 | 4.79 | 4.55 | 4.78 | 4.78 | +0.09 (+1.92%) | 20,005 |
30 Jun 2003 | USD | 5 | 5.12 | 4.64 | 4.69 | 4.69 | -0.14 (-2.90%) | 206,605 |
27 Jun 2003 | USD | 4.64 | 5 | 4.64 | 4.83 | 4.83 | +0.14 (+2.99%) | 19,300 |
26 Jun 2003 | USD | 4.85 | 4.97 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 77,013 |
25 Jun 2003 | USD | 4.57 | 4.96 | 4.53 | 4.75 | 4.75 | +0.07 (+1.50%) | 82,000 |
24 Jun 2003 | USD | 4.62 | 4.86 | 4.54 | 4.68 | 4.68 | +0.06 (+1.30%) | 21,300 |
23 Jun 2003 | USD | 5.17 | 5.17 | 4.57 | 4.62 | 4.62 | -0.57 (-10.98%) | 58,300 |
20 Jun 2003 | USD | 5.199 | 5.29 | 5.13 | 5.19 | 5.19 | -0.01 (-0.19%) | 36,100 |
19 Jun 2003 | USD | 5.08 | 5.45 | 5.08 | 5.2 | 5.2 | 0.0 (0.0%) | 46,800 |
18 Jun 2003 | USD | 5.09 | 5.44 | 5.07 | 5.2 | 5.2 | -0.04 (-0.76%) | 69,500 |
17 Jun 2003 | USD | 5.08 | 5.25 | 5.05 | 5.24 | 5.24 | +0.04 (+0.77%) | 60,388 |
16 Jun 2003 | USD | 5.03 | 5.2 | 4.85 | 5.2 | 5.2 | +0.21 (+4.21%) | 60,700 |
13 Jun 2003 | USD | 4.9 | 5.02 | 4.81 | 4.99 | 4.99 | +0.08 (+1.63%) | 25,600 |
12 Jun 2003 | USD | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | -0.14 (-2.77%) | 15,600 |
11 Jun 2003 | USD | 5.01 | 5.08 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 25,700 |
10 Jun 2003 | USD | 4.97 | 5.05 | 4.96 | 5.05 | 5.05 | +0.1 (+2.02%) | 21,800 |
9 Jun 2003 | USD | 5.08 | 5.08 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 17,068 |
6 Jun 2003 | USD | 4.37 | 5.16 | 4.37 | 4.94 | 4.94 | +0.34 (+7.39%) | 24,978 |
5 Jun 2003 | USD | 4.511 | 4.68 | 4.51 | 4.6 | 4.6 | +0.1 (+2.22%) | 12,600 |
4 Jun 2003 | USD | 4.49 | 4.66 | 4.37 | 4.5 | 4.5 | -0.01 (-0.22%) | 43,156 |
3 Jun 2003 | USD | 4.49 | 4.6 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 10,300 |