Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | USD | 9.55 | 10 | 9.55 | 9.89 | 4.945 | +0.76 (+8.32%) | 42,000 |
21 Aug 2003 | USD | 8.49 | 9.15 | 8.49 | 9.13 | 4.565 | +0.74 (+8.82%) | 80,800 |
20 Aug 2003 | USD | 8.2 | 8.39 | 8.2 | 8.39 | 4.195 | +0.14 (+1.70%) | 14,400 |
19 Aug 2003 | USD | 8.25 | 8.26 | 8.25 | 8.25 | 4.125 | -0.03 (-0.36%) | 10,600 |
18 Aug 2003 | USD | 8.22 | 8.53 | 8.22 | 8.28 | 4.14 | +0.16 (+1.97%) | 63,200 |
15 Aug 2003 | USD | 7.7 | 8.33 | 7.7 | 8.12 | 4.06 | +0.52 (+6.84%) | 27,000 |
14 Aug 2003 | USD | 7.49 | 7.65 | 7.49 | 7.6 | 3.8 | +0.29 (+3.97%) | 1,400 |
13 Aug 2003 | USD | 7.29 | 7.31 | 7.29 | 7.31 | 3.655 | +0.02 (+0.27%) | 2,800 |
12 Aug 2003 | USD | 7.29 | 7.29 | 7.29 | 7.29 | 3.645 | +0.04 (+0.55%) | 200 |
11 Aug 2003 | USD | 7.25 | 7.25 | 7.25 | 7.25 | 3.625 | +0.01 (+0.14%) | 200 |
8 Aug 2003 | USD | 7.24 | 7.24 | 7.24 | 7.24 | 3.62 | +0.02 (+0.28%) | 200 |
7 Aug 2003 | USD | 7.1 | 7.24 | 7.1 | 7.22 | 3.61 | +0.23 (+3.29%) | 2,200 |
6 Aug 2003 | USD | 7.02 | 7.15 | 6.99 | 6.99 | 3.495 | 0.0 (0.0%) | 13,400 |
5 Aug 2003 | USD | 6.74 | 7 | 6.74 | 6.99 | 3.495 | +0.3 (+4.48%) | 13,400 |
4 Aug 2003 | USD | 6.6 | 6.69 | 6.59 | 6.69 | 3.345 | -0.23 (-3.32%) | 1,600 |
1 Aug 2003 | USD | 6.8 | 6.99 | 6.79 | 6.92 | 3.46 | -0.28 (-3.89%) | 42,200 |
31 Jul 2003 | USD | 7.15 | 7.26 | 7.15 | 7.2 | 3.6 | -0.1 (-1.37%) | 20,800 |
30 Jul 2003 | USD | 7.34 | 7.34 | 7.3 | 7.3 | 3.65 | -0.05 (-0.68%) | 600 |
29 Jul 2003 | USD | 7.67 | 7.67 | 7.29 | 7.35 | 3.675 | -0.31 (-4.05%) | 12,800 |
28 Jul 2003 | USD | 7.65 | 7.69 | 7.65 | 7.66 | 3.83 | +0.01 (+0.13%) | 39,600 |
25 Jul 2003 | USD | 7.69 | 7.69 | 7.65 | 7.65 | 3.825 | -0.05 (-0.65%) | 25,200 |
24 Jul 2003 | USD | 7.7 | 7.7 | 7.7 | 7.7 | 3.85 | +0.16 (+2.12%) | 28,000 |
23 Jul 2003 | USD | 7.45 | 7.54 | 7.45 | 7.54 | 3.77 | +0.18 (+2.45%) | 7,000 |
22 Jul 2003 | USD | 7.36 | 7.41 | 7.33 | 7.36 | 3.68 | +0.06 (+0.82%) | 199,200 |
21 Jul 2003 | USD | 7.4 | 7.45 | 7.3 | 7.3 | 3.65 | -0.16 (-2.14%) | 320,200 |
18 Jul 2003 | USD | 7.46 | 7.46 | 7.46 | 7.46 | 3.73 | 0.0 (0.0%) | 0 |
17 Jul 2003 | USD | 7.51 | 7.53 | 7.45 | 7.46 | 3.73 | -0.09 (-1.19%) | 6,400 |
16 Jul 2003 | USD | 7.69 | 7.7 | 7.54 | 7.55 | 3.775 | -0.2 (-2.58%) | 5,400 |
15 Jul 2003 | USD | 7.52 | 8 | 7.49 | 7.75 | 3.875 | +0.3 (+4.03%) | 23,400 |
14 Jul 2003 | USD | 7.39 | 7.56 | 7.39 | 7.45 | 3.725 | +0.06 (+0.81%) | 4,400 |