Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2003 | USD | 9.76 | 9.8 | 9.63 | 9.64 | 9.64 | -0.25 (-2.53%) | 22,700 |
25 Sep 2003 | USD | 10 | 10 | 9.72 | 9.89 | 9.89 | -0.02 (-0.20%) | 15,900 |
24 Sep 2003 | USD | 9.75 | 10.02 | 9.75 | 9.91 | 9.91 | +0.14 (+1.43%) | 28,400 |
23 Sep 2003 | USD | 9.88 | 9.93 | 9.77 | 9.77 | 9.77 | -0.13 (-1.31%) | 19,900 |
22 Sep 2003 | USD | 10.12 | 10.24 | 9.9 | 9.9 | 9.9 | -0.16 (-1.59%) | 22,100 |
19 Sep 2003 | USD | 10.02 | 10.09 | 9.9 | 10.06 | 10.06 | +0.03 (+0.30%) | 18,400 |
18 Sep 2003 | USD | 10 | 10.14 | 10 | 10.03 | 10.03 | +0.06 (+0.60%) | 29,600 |
17 Sep 2003 | USD | 9.86 | 10.06 | 9.86 | 9.97 | 9.97 | +0.06 (+0.61%) | 54,500 |
16 Sep 2003 | USD | 10.21 | 10.21 | 9.91 | 9.91 | 9.91 | -0.29 (-2.84%) | 98,800 |
15 Sep 2003 | USD | 10.25 | 10.25 | 9.96 | 10.2 | 10.2 | +0.01 (+0.10%) | 122,900 |
12 Sep 2003 | USD | 9.88 | 10.24 | 9.82 | 10.19 | 10.19 | +0.31 (+3.14%) | 144,400 |
11 Sep 2003 | USD | 9.75 | 9.88 | 9.74 | 9.88 | 9.88 | +0.17 (+1.75%) | 4,700 |
10 Sep 2003 | USD | 9.85 | 9.9 | 9.65 | 9.71 | 9.71 | -0.1 (-1.02%) | 17,700 |
9 Sep 2003 | USD | 9.85 | 9.95 | 9.8 | 9.81 | 9.81 | -0.09 (-0.91%) | 16,900 |
8 Sep 2003 | USD | 9.7 | 10.25 | 9.64 | 9.9 | 9.9 | +0.1 (+1.02%) | 117,900 |
5 Sep 2003 | USD | 9.85 | 9.85 | 9.55 | 9.8 | 9.8 | -0.1 (-1.01%) | 23,400 |
4 Sep 2003 | USD | 9.87 | 9.9 | 9.75 | 9.9 | 9.9 | +0.01 (+0.10%) | 66,600 |
3 Sep 2003 | USD | 9.6 | 9.89 | 9.51 | 9.89 | 9.89 | +0.12 (+1.23%) | 12,900 |
2 Sep 2003 | USD | 9.84 | 9.84 | 9.75 | 9.77 | 9.77 | -0.13 (-1.31%) | 17,700 |
1 Sep 2003 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 9.75 | 9.98 | 9.72 | 9.9 | 9.9 | 0.0 (0.0%) | 18,200 |
28 Aug 2003 | USD | 9.89 | 9.95 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 34,100 |
27 Aug 2003 | USD | 9.8 | 9.86 | 9.8 | 9.85 | 9.85 | +0.04 (+0.41%) | 11,200 |
26 Aug 2003 | USD | 9.8 | 9.85 | 9.77 | 9.81 | 9.81 | +0.06 (+0.62%) | 12,700 |
25 Aug 2003 | USD | 9.86 | 9.88 | 9.56 | 9.75 | 9.75 | -0.15 (-1.52%) | 16,100 |
22 Aug 2003 | USD | 10 | 10 | 9.9 | 9.9 | 9.9 | -0.01 (-0.10%) | 40,700 |
21 Aug 2003 | USD | 9.97 | 10 | 9.9 | 9.91 | 9.91 | -0.01 (-0.10%) | 26,500 |
20 Aug 2003 | USD | 9.7 | 10 | 9.7 | 9.92 | 9.92 | +0.27 (+2.80%) | 60,600 |
19 Aug 2003 | USD | 9.25 | 9.7 | 9.25 | 9.65 | 9.65 | +0.45 (+4.89%) | 111,000 |
18 Aug 2003 | USD | 9.1 | 9.3 | 9.1 | 9.2 | 9.2 | +0.18 (+2.00%) | 29,800 |