Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 4.78 | 5.08 | 4.78 | 4.91 | 4.91 | +0.15 (+3.15%) | 104,300 |
11 Nov 2003 | USD | 4.69 | 4.9 | 4.55 | 4.76 | 4.76 | +0.16 (+3.48%) | 414,300 |
10 Nov 2003 | USD | 5.09 | 5.1 | 4.59 | 4.6 | 4.6 | -0.42 (-8.37%) | 126,900 |
7 Nov 2003 | USD | 5.17 | 5.23 | 4.87 | 5.02 | 5.02 | -0.159 (-3.07%) | 108,600 |
6 Nov 2003 | USD | 5.3 | 5.43 | 5.1 | 5.179 | 5.179 | -0.121 (-2.28%) | 81,000 |
5 Nov 2003 | USD | 5.1 | 5.37 | 4.9 | 5.3 | 5.3 | +0.01 (+0.19%) | 4,367,600 |
4 Nov 2003 | USD | 5.7 | 5.9 | 5.21 | 5.29 | 5.29 | -0.35 (-6.21%) | 161,600 |
3 Nov 2003 | USD | 5.75 | 5.99 | 5.64 | 5.64 | 5.64 | -0.11 (-1.91%) | 33,600 |
31 Oct 2003 | USD | 5.92 | 5.93 | 5.75 | 5.75 | 5.75 | -0.13 (-2.21%) | 18,100 |
30 Oct 2003 | USD | 5.79 | 6 | 5.711 | 5.88 | 5.88 | +0.17 (+2.98%) | 61,400 |
29 Oct 2003 | USD | 5.67 | 5.85 | 5.41 | 5.71 | 5.71 | +0.11 (+1.96%) | 42,300 |
28 Oct 2003 | USD | 5.81 | 5.83 | 5.45 | 5.6 | 5.6 | -0.16 (-2.78%) | 21,700 |
27 Oct 2003 | USD | 5.64 | 5.79 | 5.61 | 5.76 | 5.76 | +0.12 (+2.13%) | 27,400 |
24 Oct 2003 | USD | 5.55 | 5.64 | 5.45 | 5.64 | 5.64 | +0.09 (+1.62%) | 21,400 |
23 Oct 2003 | USD | 5.49 | 5.61 | 5 | 5.55 | 5.55 | -0.14 (-2.46%) | 96,000 |
22 Oct 2003 | USD | 5.92 | 6 | 5.51 | 5.69 | 5.69 | -0.3 (-5.01%) | 52,200 |
21 Oct 2003 | USD | 5.76 | 6 | 5.67 | 5.99 | 5.99 | +0.14 (+2.39%) | 32,000 |
20 Oct 2003 | USD | 5.864 | 5.864 | 5.69 | 5.85 | 5.85 | -0.04 (-0.68%) | 33,800 |
17 Oct 2003 | USD | 6.099 | 6.1 | 5.85 | 5.89 | 5.89 | -0.18 (-2.97%) | 21,000 |
16 Oct 2003 | USD | 5.93 | 6.1 | 5.85 | 6.07 | 6.07 | +0.151 (+2.55%) | 19,500 |
15 Oct 2003 | USD | 6 | 6.03 | 5.85 | 5.919 | 5.919 | -0.081 (-1.35%) | 83,900 |
14 Oct 2003 | USD | 5.99 | 6.31 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 175,600 |
13 Oct 2003 | USD | 5.93 | 5.99 | 5.82 | 5.99 | 5.99 | +0.09 (+1.53%) | 18,300 |
10 Oct 2003 | USD | 5.96 | 5.99 | 5.88 | 5.9 | 5.9 | 0.0 (0.0%) | 32,900 |
9 Oct 2003 | USD | 5.93 | 6 | 5.85 | 5.9 | 5.9 | -0.03 (-0.51%) | 34,800 |
8 Oct 2003 | USD | 5.72 | 6 | 5.72 | 5.93 | 5.93 | +0.21 (+3.67%) | 102,800 |
7 Oct 2003 | USD | 5.95 | 5.96 | 5.72 | 5.72 | 5.72 | -0.19 (-3.21%) | 41,400 |
6 Oct 2003 | USD | 5.85 | 5.96 | 5.84 | 5.91 | 5.91 | +0.11 (+1.90%) | 65,500 |
3 Oct 2003 | USD | 5.85 | 6.06 | 5.69 | 5.8 | 5.8 | +0.13 (+2.29%) | 94,900 |
2 Oct 2003 | USD | 5.88 | 5.936 | 5.67 | 5.67 | 5.67 | -0.21 (-3.57%) | 98,700 |