Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 9.34 | 9.34 | 9.1 | 9.16 | 9.16 | -0.13 (-1.40%) | 315,500 |
7 Oct 2003 | USD | 9.13 | 9.3 | 9.11 | 9.29 | 9.29 | +0.1 (+1.09%) | 217,700 |
6 Oct 2003 | USD | 9.14 | 9.35 | 9.03 | 9.19 | 9.19 | +0.03 (+0.33%) | 174,500 |
3 Oct 2003 | USD | 9.22 | 9.25 | 9.1 | 9.16 | 9.16 | +0.16 (+1.78%) | 235,900 |
2 Oct 2003 | USD | 9.04 | 9.11 | 8.9 | 9 | 9 | -0.09 (-0.99%) | 202,600 |
1 Oct 2003 | USD | 8.85 | 9.12 | 8.77 | 9.09 | 9.09 | +0.25 (+2.83%) | 169,100 |
30 Sep 2003 | USD | 8.91 | 8.95 | 8.75 | 8.84 | 8.84 | -0.1 (-1.12%) | 65,400 |
29 Sep 2003 | USD | 8.9 | 9.08 | 8.75 | 8.94 | 8.94 | +0.2 (+2.29%) | 215,900 |
26 Sep 2003 | USD | 8.77 | 8.82 | 8.7 | 8.74 | 8.74 | +0.06 (+0.69%) | 123,900 |
25 Sep 2003 | USD | 8.83 | 8.88 | 8.67 | 8.68 | 8.68 | +0.08 (+0.93%) | 358,200 |
24 Sep 2003 | USD | 9.09 | 9.09 | 8.55 | 8.6 | 8.6 | -0.35 (-3.91%) | 368,100 |
23 Sep 2003 | USD | 8.98 | 9 | 8.89 | 8.95 | 8.95 | -0.08 (-0.89%) | 200,200 |
22 Sep 2003 | USD | 9.19 | 9.21 | 8.96 | 9.03 | 9.03 | -0.45 (-4.75%) | 309,700 |
19 Sep 2003 | USD | 9.44 | 9.48 | 9.3 | 9.48 | 9.48 | -0.12 (-1.25%) | 135,200 |
18 Sep 2003 | USD | 9.57 | 9.62 | 9.51 | 9.6 | 9.6 | +0.12 (+1.27%) | 178,600 |
17 Sep 2003 | USD | 9.53 | 9.6 | 9.43 | 9.48 | 9.48 | -0.08 (-0.84%) | 68,200 |
16 Sep 2003 | USD | 9.44 | 9.56 | 9.42 | 9.56 | 9.56 | +0.13 (+1.38%) | 174,500 |
15 Sep 2003 | USD | 9.47 | 9.47 | 9.36 | 9.43 | 9.43 | -0.05 (-0.53%) | 47,700 |
12 Sep 2003 | USD | 9.39 | 9.53 | 9.23 | 9.48 | 9.48 | +0.03 (+0.32%) | 108,600 |
11 Sep 2003 | USD | 9.43 | 9.49 | 9.33 | 9.45 | 9.45 | +0.12 (+1.29%) | 51,600 |
10 Sep 2003 | USD | 9.39 | 9.41 | 9.25 | 9.33 | 9.33 | -0.22 (-2.30%) | 113,200 |
9 Sep 2003 | USD | 9.5 | 9.62 | 9.46 | 9.55 | 9.55 | -0.09 (-0.93%) | 117,600 |
8 Sep 2003 | USD | 9.57 | 9.68 | 9.57 | 9.64 | 9.64 | +0.2 (+2.12%) | 116,100 |
5 Sep 2003 | USD | 9.42 | 9.56 | 9.39 | 9.44 | 9.44 | -0.11 (-1.15%) | 209,100 |
4 Sep 2003 | USD | 9.45 | 9.6 | 9.4 | 9.55 | 9.55 | +0.23 (+2.47%) | 178,100 |
3 Sep 2003 | USD | 9.3 | 9.4 | 9.24 | 9.32 | 9.32 | +0.14 (+1.53%) | 127,600 |
2 Sep 2003 | USD | 9.09 | 9.2 | 9.03 | 9.18 | 9.18 | +0.25 (+2.80%) | 215,400 |
1 Sep 2003 | USD | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 8.87 | 8.94 | 8.83 | 8.93 | 8.93 | -0.1 (-1.11%) | 228,600 |
28 Aug 2003 | USD | 8.94 | 9.03 | 8.82 | 9.03 | 9.03 | -0.07 (-0.77%) | 183,400 |