Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 5.61 | 5.8 | 5.61 | 5.73 | 5.73 | +0.1 (+1.78%) | 70,400 |
2 Oct 2003 | USD | 5.69 | 5.69 | 5.53 | 5.63 | 5.63 | -0.11 (-1.92%) | 108,200 |
1 Oct 2003 | USD | 5.5 | 5.75 | 5.48 | 5.74 | 5.74 | +0.2 (+3.61%) | 84,300 |
30 Sep 2003 | USD | 5.63 | 5.63 | 5.45 | 5.54 | 5.54 | -0.13 (-2.29%) | 44,000 |
29 Sep 2003 | USD | 5.6 | 5.68 | 5.59 | 5.67 | 5.67 | +0.15 (+2.72%) | 114,600 |
26 Sep 2003 | USD | 5.65 | 5.65 | 5.37 | 5.52 | 5.52 | -0.31 (-5.32%) | 304,000 |
25 Sep 2003 | USD | 5.8 | 5.93 | 5.71 | 5.83 | 5.83 | -0.09 (-1.52%) | 66,100 |
24 Sep 2003 | USD | 6 | 6.02 | 5.92 | 5.92 | 5.92 | -0.05 (-0.84%) | 97,700 |
23 Sep 2003 | USD | 5.99 | 5.99 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 98,800 |
22 Sep 2003 | USD | 5.85 | 6.02 | 5.8 | 5.94 | 5.94 | +0.06 (+1.02%) | 87,400 |
19 Sep 2003 | USD | 5.83 | 5.88 | 5.8 | 5.88 | 5.88 | +0.02 (+0.34%) | 96,300 |
18 Sep 2003 | USD | 5.88 | 5.9 | 5.77 | 5.86 | 5.86 | -0.07 (-1.18%) | 140,600 |
17 Sep 2003 | USD | 6 | 6.05 | 5.91 | 5.93 | 5.93 | -0.19 (-3.10%) | 269,800 |
16 Sep 2003 | USD | 6 | 6.14 | 6 | 6.12 | 6.12 | +0.12 (+2%) | 219,300 |
15 Sep 2003 | USD | 5.96 | 6.03 | 5.96 | 6 | 6 | +0.24 (+4.17%) | 274,300 |
12 Sep 2003 | USD | 5.73 | 5.78 | 5.65 | 5.76 | 5.76 | +0.06 (+1.05%) | 50,100 |
11 Sep 2003 | USD | 5.57 | 5.79 | 5.57 | 5.7 | 5.7 | +0.15 (+2.70%) | 66,000 |
10 Sep 2003 | USD | 5.7 | 5.7 | 5.5 | 5.55 | 5.55 | -0.26 (-4.48%) | 202,100 |
9 Sep 2003 | USD | 5.86 | 5.89 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 135,400 |
8 Sep 2003 | USD | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | +0.14 (+2.44%) | 129,400 |
5 Sep 2003 | USD | 5.78 | 5.79 | 5.67 | 5.74 | 5.74 | -0.05 (-0.86%) | 138,700 |
4 Sep 2003 | USD | 5.72 | 5.89 | 5.68 | 5.79 | 5.79 | +0.02 (+0.35%) | 154,100 |
3 Sep 2003 | USD | 5.77 | 5.83 | 5.75 | 5.77 | 5.77 | +0.05 (+0.87%) | 428,000 |
2 Sep 2003 | USD | 5.73 | 5.77 | 5.67 | 5.72 | 5.72 | 0.0 (0.0%) | 195,800 |
1 Sep 2003 | USD | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 5.74 | 5.79 | 5.7 | 5.72 | 5.72 | -0.31 (-5.14%) | 398,300 |
28 Aug 2003 | USD | 5.68 | 6.05 | 5.67 | 6.03 | 6.03 | +0.8 (+15.30%) | 1,186,800 |
27 Aug 2003 | USD | 5.19 | 5.28 | 5.12 | 5.23 | 5.23 | -0.16 (-2.97%) | 341,400 |
26 Aug 2003 | USD | 5.38 | 5.45 | 5.24 | 5.39 | 5.39 | +0.04 (+0.75%) | 389,300 |
25 Aug 2003 | USD | 5.43 | 5.44 | 5.3 | 5.35 | 5.35 | -0.2 (-3.60%) | 217,200 |