Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | +0.05 (+2.63%) | 8,700 |
26 Aug 2003 | USD | 2 | 2 | 1.87 | 1.9 | 1.9 | -0.1 (-5%) | 23,800 |
25 Aug 2003 | USD | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 3,700 |
22 Aug 2003 | USD | 2.02 | 2.06 | 1.98 | 2.01 | 2.01 | +0.04 (+2.03%) | 42,100 |
21 Aug 2003 | USD | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 20,300 |
20 Aug 2003 | USD | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 63,100 |
19 Aug 2003 | USD | 2.1 | 2.1 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 27,800 |
18 Aug 2003 | USD | 2.1 | 2.1 | 2.01 | 2.06 | 2.06 | -0.02 (-0.96%) | 14,000 |
15 Aug 2003 | USD | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | +0.09 (+4.52%) | 35,600 |
14 Aug 2003 | USD | 2.12 | 2.15 | 1.99 | 1.99 | 1.99 | -0.14 (-6.57%) | 101,500 |
13 Aug 2003 | USD | 1.99 | 2.135 | 1.98 | 2.13 | 2.13 | +0.16 (+8.12%) | 281,900 |
12 Aug 2003 | USD | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | +0.02 (+1.03%) | 30,600 |
11 Aug 2003 | USD | 1.94 | 1.98 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 74,400 |
8 Aug 2003 | USD | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -0.06 (-3.09%) | 700 |
7 Aug 2003 | USD | 1.92 | 1.95 | 1.87 | 1.94 | 1.94 | +0.02 (+1.04%) | 28,500 |
6 Aug 2003 | USD | 1.85 | 1.92 | 1.82 | 1.92 | 1.92 | +0.09 (+4.92%) | 95,800 |
5 Aug 2003 | USD | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.12 (+7.02%) | 32,300 |
4 Aug 2003 | USD | 1.8 | 1.8 | 1.7 | 1.71 | 1.71 | -0.09 (-5%) | 14,200 |
1 Aug 2003 | USD | 1.68 | 1.8 | 1.64 | 1.8 | 1.8 | +0.08 (+4.65%) | 6,000 |
31 Jul 2003 | USD | 1.79 | 1.85 | 1.65 | 1.72 | 1.72 | -0.01 (-0.58%) | 98,600 |
30 Jul 2003 | USD | 1.6 | 1.75 | 1.53 | 1.73 | 1.73 | +0.13 (+8.13%) | 67,600 |
29 Jul 2003 | USD | 1.51 | 1.6 | 1.5 | 1.6 | 1.6 | -0.05 (-3.03%) | 63,500 |
28 Jul 2003 | USD | 1.73 | 1.73 | 1.57 | 1.65 | 1.65 | -0.05 (-2.94%) | 46,000 |
25 Jul 2003 | USD | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 6,400 |
24 Jul 2003 | USD | 1.74 | 1.79 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 15,800 |
23 Jul 2003 | USD | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 14,100 |
22 Jul 2003 | USD | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | +0.05 (+2.81%) | 1,100 |
21 Jul 2003 | USD | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -0.17 (-8.72%) | 16,800 |
18 Jul 2003 | USD | 1.95 | 1.99 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 55,700 |
17 Jul 2003 | USD | 1.75 | 2 | 1.75 | 1.95 | 1.95 | +0.2 (+11.43%) | 127,900 |