Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | USD | 9.9 | 10 | 9.8 | 9.8 | 9.8 | -0.02 (-0.20%) | 167,000 |
22 Aug 2003 | USD | 9.95 | 10.12 | 9.77 | 9.82 | 9.82 | -0.19 (-1.90%) | 80,300 |
21 Aug 2003 | USD | 9.97 | 10.05 | 9.95 | 10.01 | 10.01 | +0.04 (+0.40%) | 168,300 |
20 Aug 2003 | USD | 9.98 | 10.05 | 9.75 | 9.97 | 9.97 | -0.08 (-0.80%) | 96,500 |
19 Aug 2003 | USD | 9.89 | 10.27 | 9.8 | 10.05 | 10.05 | +0.17 (+1.72%) | 204,300 |
18 Aug 2003 | USD | 9.91 | 10 | 9.84 | 9.88 | 9.88 | -0.02 (-0.20%) | 169,500 |
15 Aug 2003 | USD | 9.63 | 10 | 9.59 | 9.9 | 9.9 | +0.32 (+3.34%) | 204,300 |
14 Aug 2003 | USD | 9.53 | 9.7 | 9.51 | 9.58 | 9.58 | +0.06 (+0.63%) | 106,300 |
13 Aug 2003 | USD | 9.34 | 9.6 | 9.3 | 9.52 | 9.52 | +0.28 (+3.03%) | 76,300 |
12 Aug 2003 | USD | 9.12 | 9.3 | 9.12 | 9.24 | 9.24 | +0.12 (+1.32%) | 96,600 |
11 Aug 2003 | USD | 9.38 | 9.38 | 9 | 9.12 | 9.12 | -0.16 (-1.72%) | 377,700 |
8 Aug 2003 | USD | 9.8 | 9.91 | 9.25 | 9.28 | 9.28 | -0.52 (-5.31%) | 262,300 |
7 Aug 2003 | USD | 10.2 | 10.2 | 9.5 | 9.8 | 9.8 | -0.8 (-7.55%) | 296,800 |
6 Aug 2003 | USD | 10.8 | 10.87 | 10.6 | 10.6 | 10.6 | -0.11 (-1.03%) | 183,500 |
5 Aug 2003 | USD | 10.64 | 10.75 | 10.6 | 10.71 | 10.71 | -0.06 (-0.56%) | 110,000 |
4 Aug 2003 | USD | 10.5 | 10.77 | 10.45 | 10.77 | 10.77 | +0.32 (+3.06%) | 292,700 |
1 Aug 2003 | USD | 10.5 | 10.55 | 10.38 | 10.45 | 10.45 | -0.2 (-1.88%) | 138,300 |
31 Jul 2003 | USD | 10.4 | 10.65 | 10.35 | 10.65 | 10.65 | +0.24 (+2.31%) | 115,000 |
30 Jul 2003 | USD | 10.67 | 10.8 | 10.34 | 10.41 | 10.41 | -0.33 (-3.07%) | 104,800 |
29 Jul 2003 | USD | 10.75 | 10.85 | 10.7 | 10.74 | 10.74 | -0.08 (-0.74%) | 67,200 |
28 Jul 2003 | USD | 10.66 | 10.9 | 10.66 | 10.82 | 10.82 | +0.16 (+1.50%) | 76,600 |
25 Jul 2003 | USD | 10.6 | 10.7 | 10.54 | 10.66 | 10.66 | +0.03 (+0.28%) | 178,100 |
24 Jul 2003 | USD | 10.51 | 10.68 | 10.51 | 10.63 | 10.63 | +0.12 (+1.14%) | 77,800 |
23 Jul 2003 | USD | 10.55 | 10.65 | 10.35 | 10.51 | 10.51 | -0.03 (-0.28%) | 154,000 |
22 Jul 2003 | USD | 10.48 | 10.6 | 10.48 | 10.54 | 10.54 | +0.01 (+0.09%) | 108,800 |
21 Jul 2003 | USD | 10.7 | 10.7 | 10.5 | 10.53 | 10.53 | -0.22 (-2.05%) | 189,400 |
18 Jul 2003 | USD | 10.65 | 10.88 | 10.55 | 10.75 | 10.75 | 0.0 (0.0%) | 90,500 |
17 Jul 2003 | USD | 11.15 | 11.15 | 10.7 | 10.75 | 10.75 | -0.26 (-2.36%) | 179,500 |
16 Jul 2003 | USD | 10.96 | 11.16 | 10.9 | 11.01 | 11.01 | +0.09 (+0.82%) | 205,400 |
15 Jul 2003 | USD | 11.55 | 11.55 | 10.92 | 10.92 | 10.92 | -0.53 (-4.63%) | 232,500 |