Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | USD | 6.14 | 6.2 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 113,500 |
13 Nov 2003 | USD | 6.12 | 6.19 | 6.01 | 6.08 | 6.08 | +0.01 (+0.16%) | 218,600 |
12 Nov 2003 | USD | 5.99 | 6.07 | 5.98 | 6.07 | 6.07 | +0.14 (+2.36%) | 189,200 |
11 Nov 2003 | USD | 5.97 | 5.97 | 5.88 | 5.93 | 5.93 | +0.13 (+2.24%) | 163,600 |
10 Nov 2003 | USD | 5.88 | 5.88 | 5.78 | 5.8 | 5.8 | -0.09 (-1.53%) | 81,900 |
7 Nov 2003 | USD | 5.8 | 5.91 | 5.73 | 5.89 | 5.89 | +0.17 (+2.97%) | 99,200 |
6 Nov 2003 | USD | 5.77 | 5.79 | 5.66 | 5.72 | 5.72 | -0.06 (-1.04%) | 57,400 |
5 Nov 2003 | USD | 5.8 | 5.81 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 42,000 |
4 Nov 2003 | USD | 5.84 | 5.87 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 79,763 |
3 Nov 2003 | USD | 5.91 | 5.97 | 5.89 | 5.9 | 5.9 | +0.1 (+1.72%) | 407,695 |
31 Oct 2003 | USD | 5.82 | 5.92 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 181,100 |
30 Oct 2003 | USD | 5.91 | 5.95 | 5.81 | 5.83 | 5.83 | +0.05 (+0.87%) | 157,100 |
29 Oct 2003 | USD | 5.76 | 5.82 | 5.73 | 5.78 | 5.78 | +0.19 (+3.40%) | 270,500 |
28 Oct 2003 | USD | 5.27 | 5.6 | 5.27 | 5.59 | 5.59 | +0.62 (+12.47%) | 402,600 |
27 Oct 2003 | USD | 5.26 | 5.27 | 4.9 | 4.97 | 4.97 | -0.27 (-5.15%) | 459,900 |
24 Oct 2003 | USD | 5.25 | 5.31 | 5.2 | 5.24 | 5.24 | -0.16 (-2.96%) | 181,700 |
23 Oct 2003 | USD | 5.36 | 5.61 | 5.36 | 5.4 | 5.4 | +0.06 (+1.12%) | 159,800 |
22 Oct 2003 | USD | 5.33 | 5.4 | 5.3 | 5.34 | 5.34 | -0.12 (-2.20%) | 73,200 |
21 Oct 2003 | USD | 5.5 | 5.55 | 5.39 | 5.46 | 5.46 | -0.18 (-3.19%) | 149,500 |
20 Oct 2003 | USD | 5.63 | 5.65 | 5.55 | 5.64 | 5.64 | -0.06 (-1.05%) | 177,100 |
17 Oct 2003 | USD | 5.76 | 5.78 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 80,900 |
16 Oct 2003 | USD | 5.8 | 5.8 | 5.76 | 5.77 | 5.77 | -0.02 (-0.35%) | 73,000 |
15 Oct 2003 | USD | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | -0.12 (-2.03%) | 62,400 |
14 Oct 2003 | USD | 5.87 | 5.94 | 5.82 | 5.91 | 5.91 | +0.04 (+0.68%) | 138,400 |
13 Oct 2003 | USD | 5.92 | 5.92 | 5.82 | 5.87 | 5.87 | -0.11 (-1.84%) | 220,600 |
10 Oct 2003 | USD | 6 | 6.02 | 5.97 | 5.98 | 5.98 | +0.08 (+1.36%) | 101,300 |
9 Oct 2003 | USD | 5.87 | 6 | 5.8 | 5.9 | 5.9 | +0.07 (+1.20%) | 136,100 |
8 Oct 2003 | USD | 5.84 | 5.89 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 65,600 |
7 Oct 2003 | USD | 5.77 | 5.84 | 5.7 | 5.83 | 5.83 | -0.04 (-0.68%) | 61,900 |
6 Oct 2003 | USD | 5.84 | 5.9 | 5.77 | 5.87 | 5.87 | +0.14 (+2.44%) | 102,000 |