Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | USD | 8.0522 | 8.1652 | 8.0522 | 8.0782 | 1.0098 | +0.078 (+0.98%) | 6,440 |
14 Jul 2003 | USD | 7.8696 | 8 | 7.8696 | 8 | 1 | +0.13 (+1.66%) | 375,360 |
11 Jul 2003 | USD | 7.8696 | 7.8696 | 7.8696 | 7.8696 | 0.9837 | +0.044 (+0.56%) | 920 |
10 Jul 2003 | USD | 7.913 | 7.913 | 7.826 | 7.826 | 0.9782 | -0.174 (-2.18%) | 21,160 |
9 Jul 2003 | USD | 8.026 | 8.026 | 7.913 | 8 | 1 | 0.0 (0.0%) | 77,280 |
8 Jul 2003 | USD | 7.8348 | 8 | 7.8348 | 8 | 1 | +0.078 (+0.99%) | 72,680 |
7 Jul 2003 | USD | 8.0608 | 8.087 | 7.8782 | 7.9218 | 0.9902 | -0.122 (-1.51%) | 250,240 |
4 Jul 2003 | USD | 8.0434 | 8.0434 | 8.0434 | 8.0434 | 1.0054 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 8.1044 | 8.1044 | 8.0434 | 8.0434 | 1.0054 | +0.026 (+0.32%) | 6,440 |
2 Jul 2003 | USD | 8.2086 | 8.2174 | 8 | 8.0174 | 1.0022 | -0.113 (-1.39%) | 39,560 |
1 Jul 2003 | USD | 8.3218 | 8.3218 | 8.087 | 8.1304 | 1.0163 | +0.113 (+1.41%) | 92,000 |
30 Jun 2003 | USD | 7.713 | 8.0174 | 7.713 | 8.0174 | 1.0022 | +0.365 (+4.77%) | 32,200 |
27 Jun 2003 | USD | 7.6956 | 7.6956 | 7.6522 | 7.6522 | 0.9565 | -0.052 (-0.68%) | 9,200 |
26 Jun 2003 | USD | 7.6 | 7.7044 | 7.5304 | 7.7044 | 0.963 | +0.017 (+0.23%) | 5,520 |
25 Jun 2003 | USD | 7.6086 | 7.7392 | 7.6086 | 7.687 | 0.9609 | +0.13 (+1.73%) | 276,000 |
24 Jun 2003 | USD | 7.3218 | 7.5652 | 7.3218 | 7.5566 | 0.9446 | +0.287 (+3.95%) | 34,960 |
23 Jun 2003 | USD | 7.5304 | 7.5304 | 7.2608 | 7.2696 | 0.9087 | -0.322 (-4.24%) | 17,480 |
20 Jun 2003 | USD | 7.687 | 7.687 | 7.5914 | 7.5914 | 0.9489 | -0.069 (-0.91%) | 11,960 |
19 Jun 2003 | USD | 7.6608 | 7.6696 | 7.626 | 7.6608 | 0.9576 | +0.009 (+0.11%) | 11,960 |
18 Jun 2003 | USD | 7.6086 | 7.6522 | 7.6086 | 7.6522 | 0.9565 | 0.0 (0.0%) | 18,400 |
17 Jun 2003 | USD | 7.7392 | 7.7392 | 7.6522 | 7.6522 | 0.9565 | -0.087 (-1.12%) | 21,160 |
16 Jun 2003 | USD | 7.6696 | 7.7392 | 7.6696 | 7.7392 | 0.9674 | +0.07 (+0.91%) | 11,960 |
13 Jun 2003 | USD | 7.6696 | 7.687 | 7.6522 | 7.6696 | 0.9587 | -0.096 (-1.23%) | 483,920 |
12 Jun 2003 | USD | 7.7826 | 7.7826 | 7.7652 | 7.7652 | 0.9707 | +0.017 (+0.22%) | 245,640 |
11 Jun 2003 | USD | 7.6522 | 7.826 | 7.6522 | 7.7478 | 0.9685 | +0.122 (+1.60%) | 140,760 |
10 Jun 2003 | USD | 7.6 | 7.7044 | 7.6 | 7.626 | 0.9533 | +0.052 (+0.69%) | 551,080 |
9 Jun 2003 | USD | 7.2174 | 7.5826 | 7.174 | 7.574 | 0.9467 | +0.357 (+4.94%) | 171,120 |
6 Jun 2003 | USD | 6.8782 | 7.2956 | 6.6956 | 7.2174 | 0.9022 | +0.296 (+4.27%) | 324,760 |
5 Jun 2003 | USD | 6.7826 | 6.9218 | 6.7826 | 6.9218 | 0.8652 | +0.07 (+1.02%) | 5,520 |
4 Jun 2003 | USD | 6.8522 | 6.8522 | 6.8522 | 6.8522 | 0.8565 | 0.0 (0.0%) | 0 |