Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 5.47 | 5.94 | 5.47 | 5.88 | 5.88 | +0.37 (+6.72%) | 120,700 |
30 Sep 2003 | USD | 5.35 | 5.51 | 5.31 | 5.51 | 5.51 | +0.06 (+1.10%) | 95,500 |
29 Sep 2003 | USD | 5.58 | 5.62 | 5.2 | 5.45 | 5.45 | -0.179 (-3.18%) | 124,600 |
26 Sep 2003 | USD | 5.85 | 5.9 | 5.55 | 5.629 | 5.629 | -0.171 (-2.95%) | 121,000 |
25 Sep 2003 | USD | 5.88 | 5.97 | 5.71 | 5.8 | 5.8 | +0.01 (+0.17%) | 133,400 |
24 Sep 2003 | USD | 5.72 | 5.98 | 5.71 | 5.79 | 5.79 | 0.0 (0.0%) | 94,600 |
23 Sep 2003 | USD | 5.84 | 6.06 | 5.79 | 5.79 | 5.79 | -0.14 (-2.36%) | 54,200 |
22 Sep 2003 | USD | 5.8 | 6 | 5.72 | 5.93 | 5.93 | +0.06 (+1.02%) | 87,400 |
19 Sep 2003 | USD | 5.94 | 6 | 5.82 | 5.87 | 5.87 | -0.15 (-2.49%) | 49,900 |
18 Sep 2003 | USD | 5.82 | 6.1 | 5.82 | 6.02 | 6.02 | +0.13 (+2.21%) | 82,600 |
17 Sep 2003 | USD | 6 | 6 | 5.8 | 5.89 | 5.89 | -0.08 (-1.34%) | 42,200 |
16 Sep 2003 | USD | 5.85 | 6.1 | 5.8 | 5.97 | 5.97 | +0.14 (+2.40%) | 217,200 |
15 Sep 2003 | USD | 6.1 | 6.1 | 5.7 | 5.83 | 5.83 | -0.18 (-3.00%) | 100,800 |
12 Sep 2003 | USD | 5.95 | 6.2 | 5.95 | 6.01 | 6.01 | +0.03 (+0.50%) | 37,200 |
11 Sep 2003 | USD | 6.48 | 6.48 | 5.85 | 5.98 | 5.98 | -0.22 (-3.55%) | 115,300 |
10 Sep 2003 | USD | 6.28 | 6.47 | 6.13 | 6.2 | 6.2 | -0.16 (-2.52%) | 213,200 |
9 Sep 2003 | USD | 6.49 | 6.54 | 6.13 | 6.36 | 6.36 | +0.13 (+2.09%) | 312,900 |
8 Sep 2003 | USD | 5.96 | 6.3 | 5.78 | 6.23 | 6.23 | +0.9 (+16.89%) | 425,400 |
5 Sep 2003 | USD | 5.55 | 5.55 | 5.3 | 5.33 | 5.33 | -0.12 (-2.20%) | 189,200 |
4 Sep 2003 | USD | 5.41 | 5.55 | 5.304 | 5.45 | 5.45 | +0.02 (+0.37%) | 117,200 |
3 Sep 2003 | USD | 5.46 | 5.65 | 5.23 | 5.43 | 5.43 | -0.02 (-0.37%) | 225,900 |
2 Sep 2003 | USD | 5.26 | 5.67 | 5.17 | 5.45 | 5.45 | +0.18 (+3.42%) | 215,800 |
1 Sep 2003 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 4.85 | 5.8 | 4.85 | 5.27 | 5.27 | +0.31 (+6.25%) | 219,200 |
28 Aug 2003 | USD | 4.75 | 4.96 | 4.75 | 4.96 | 4.96 | +0.23 (+4.86%) | 37,700 |
27 Aug 2003 | USD | 4.75 | 4.88 | 4.73 | 4.73 | 4.73 | -0.031 (-0.65%) | 136,600 |
26 Aug 2003 | USD | 4.96 | 4.96 | 4.719 | 4.761 | 4.761 | -0.209 (-4.21%) | 138,800 |
25 Aug 2003 | USD | 5.03 | 5.1 | 4.84 | 4.97 | 4.97 | -0.03 (-0.60%) | 94,800 |
22 Aug 2003 | USD | 5 | 5.12 | 4.81 | 5 | 5 | +0.04 (+0.81%) | 79,000 |
21 Aug 2003 | USD | 5.14 | 5.14 | 4.75 | 4.96 | 4.96 | +0.06 (+1.22%) | 350,800 |