Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 9.6 | 9.84 | 9.6 | 9.66 | 9.66 | +0.1 (+1.05%) | 139,700 |
3 Oct 2003 | USD | 9.71 | 9.79 | 9.55 | 9.56 | 9.56 | -0.05 (-0.52%) | 159,600 |
2 Oct 2003 | USD | 9.7 | 9.78 | 9.53 | 9.61 | 9.61 | -0.19 (-1.94%) | 111,800 |
1 Oct 2003 | USD | 9.42 | 9.98 | 9.42 | 9.8 | 9.8 | +0.3 (+3.16%) | 117,300 |
30 Sep 2003 | USD | 9.5 | 9.67 | 9.3 | 9.5 | 9.5 | -0.08 (-0.84%) | 132,000 |
29 Sep 2003 | USD | 9.4 | 9.7 | 8.9 | 9.58 | 9.58 | +0.18 (+1.91%) | 204,900 |
26 Sep 2003 | USD | 9.2 | 9.45 | 9.1 | 9.4 | 9.4 | +0.1 (+1.08%) | 139,600 |
25 Sep 2003 | USD | 9.4 | 9.47 | 9.2 | 9.3 | 9.3 | -0.03 (-0.32%) | 70,500 |
24 Sep 2003 | USD | 9.75 | 9.81 | 9.33 | 9.33 | 9.33 | -0.51 (-5.18%) | 227,500 |
23 Sep 2003 | USD | 9.82 | 9.85 | 9.75 | 9.84 | 9.84 | -0.06 (-0.61%) | 79,200 |
22 Sep 2003 | USD | 9.8 | 9.95 | 9.65 | 9.9 | 9.9 | 0.0 (0.0%) | 175,300 |
19 Sep 2003 | USD | 9.91 | 10.03 | 9.85 | 9.9 | 9.9 | 0.0 (0.0%) | 99,200 |
18 Sep 2003 | USD | 9.65 | 10.07 | 9.65 | 9.9 | 9.9 | +0.27 (+2.80%) | 107,400 |
17 Sep 2003 | USD | 9.77 | 9.77 | 9.57 | 9.63 | 9.63 | -0.14 (-1.43%) | 59,700 |
16 Sep 2003 | USD | 9.6 | 9.77 | 9.53 | 9.77 | 9.77 | +0.17 (+1.77%) | 892,100 |
15 Sep 2003 | USD | 9.54 | 9.6 | 9.5 | 9.6 | 9.6 | 0.0 (0.0%) | 134,200 |
12 Sep 2003 | USD | 9.88 | 9.88 | 9.57 | 9.6 | 9.6 | -0.2 (-2.04%) | 151,100 |
11 Sep 2003 | USD | 9.9 | 9.95 | 9.64 | 9.8 | 9.8 | -0.19 (-1.90%) | 76,800 |
10 Sep 2003 | USD | 10.01 | 10.09 | 9.82 | 9.99 | 9.99 | -0.02 (-0.20%) | 119,800 |
9 Sep 2003 | USD | 10.08 | 10.19 | 10.01 | 10.01 | 10.01 | -0.22 (-2.15%) | 114,200 |
8 Sep 2003 | USD | 10 | 10.35 | 10 | 10.23 | 10.23 | -0.01 (-0.10%) | 438,300 |
5 Sep 2003 | USD | 9.96 | 10.33 | 9.81 | 10.24 | 10.24 | +0.34 (+3.43%) | 174,600 |
4 Sep 2003 | USD | 9.8 | 9.95 | 9.73 | 9.9 | 9.9 | +0.28 (+2.91%) | 115,000 |
3 Sep 2003 | USD | 9.75 | 9.9 | 9.62 | 9.62 | 9.62 | -0.2 (-2.04%) | 149,600 |
2 Sep 2003 | USD | 9.86 | 9.9 | 9.78 | 9.82 | 9.82 | -0.08 (-0.81%) | 133,800 |
1 Sep 2003 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 9.71 | 9.98 | 9.71 | 9.9 | 9.9 | +0.15 (+1.54%) | 57,900 |
28 Aug 2003 | USD | 9.76 | 9.8 | 9.6 | 9.75 | 9.75 | -0.03 (-0.31%) | 68,400 |
27 Aug 2003 | USD | 9.6 | 9.81 | 9.6 | 9.78 | 9.78 | +0.08 (+0.82%) | 63,400 |
26 Aug 2003 | USD | 9.75 | 9.92 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 164,700 |