Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2003 | USD | 9.476 | 9.528 | 9.476 | 9.508 | 3.8032 | +0.032 (+0.34%) | 185,500 |
14 Aug 2003 | USD | 9.36 | 9.5 | 9.36 | 9.476 | 3.7904 | +0.056 (+0.59%) | 177,500 |
13 Aug 2003 | USD | 9.16 | 9.5 | 9.16 | 9.42 | 3.768 | +0.276 (+3.02%) | 126,500 |
12 Aug 2003 | USD | 8.9 | 9.16 | 8.9 | 9.144 | 3.6576 | +0.204 (+2.28%) | 166,700 |
11 Aug 2003 | USD | 8.952 | 8.972 | 8.824 | 8.94 | 3.576 | +0.02 (+0.22%) | 119,200 |
8 Aug 2003 | USD | 8.86 | 8.96 | 8.78 | 8.92 | 3.568 | +0.08 (+0.90%) | 168,000 |
7 Aug 2003 | USD | 8.8 | 8.852 | 8.76 | 8.84 | 3.536 | +0.04 (+0.45%) | 58,500 |
6 Aug 2003 | USD | 8.896 | 8.9 | 8.7 | 8.8 | 3.52 | -0.112 (-1.26%) | 262,500 |
5 Aug 2003 | USD | 9.1 | 9.1 | 8.844 | 8.912 | 3.5648 | -0.224 (-2.45%) | 71,500 |
4 Aug 2003 | USD | 8.9 | 9.136 | 8.896 | 9.136 | 3.6544 | +0.036 (+0.40%) | 65,500 |
1 Aug 2003 | USD | 9.16 | 9.16 | 9.028 | 9.1 | 3.64 | -0.156 (-1.69%) | 217,200 |
31 Jul 2003 | USD | 9.3 | 9.3 | 9.204 | 9.256 | 3.7024 | +0.016 (+0.17%) | 367,000 |
30 Jul 2003 | USD | 9.48 | 9.52 | 9.232 | 9.24 | 3.696 | -0.2 (-2.12%) | 441,000 |
29 Jul 2003 | USD | 9.44 | 9.504 | 9.32 | 9.44 | 3.776 | 0.0 (0.0%) | 194,700 |
28 Jul 2003 | USD | 9.192 | 9.44 | 9.184 | 9.44 | 3.776 | +0.228 (+2.48%) | 136,200 |
25 Jul 2003 | USD | 9.004 | 9.34 | 8.992 | 9.212 | 3.6848 | +0.212 (+2.36%) | 288,200 |
24 Jul 2003 | USD | 8.912 | 9.02 | 8.84 | 9 | 3.6 | +0.12 (+1.35%) | 144,500 |
23 Jul 2003 | USD | 8.78 | 8.92 | 8.78 | 8.88 | 3.552 | +0.092 (+1.05%) | 80,500 |
22 Jul 2003 | USD | 8.628 | 8.824 | 8.628 | 8.788 | 3.5152 | +0.072 (+0.83%) | 258,700 |
21 Jul 2003 | USD | 8.56 | 8.756 | 8.56 | 8.716 | 3.4864 | +0.156 (+1.82%) | 196,700 |
18 Jul 2003 | USD | 8.488 | 8.56 | 8.36 | 8.56 | 3.424 | +0.036 (+0.42%) | 491,500 |
17 Jul 2003 | USD | 8.72 | 8.736 | 8.508 | 8.524 | 3.4096 | -0.196 (-2.25%) | 156,700 |
16 Jul 2003 | USD | 8.84 | 8.86 | 8.708 | 8.72 | 3.488 | -0.12 (-1.36%) | 144,700 |
15 Jul 2003 | USD | 8.9 | 8.9 | 8.732 | 8.84 | 3.536 | +0.04 (+0.45%) | 301,000 |
14 Jul 2003 | USD | 8.5 | 8.86 | 8.5 | 8.8 | 3.52 | +0.32 (+3.77%) | 189,000 |
11 Jul 2003 | USD | 8.42 | 8.568 | 8.364 | 8.48 | 3.392 | +0.04 (+0.47%) | 90,200 |
10 Jul 2003 | USD | 8.52 | 8.52 | 8.404 | 8.44 | 3.376 | 0.0 (0.0%) | 254,500 |
9 Jul 2003 | USD | 8.624 | 8.624 | 8.4 | 8.44 | 3.376 | -0.184 (-2.13%) | 184,200 |
8 Jul 2003 | USD | 8.36 | 8.636 | 8.36 | 8.624 | 3.4496 | +0.292 (+3.50%) | 529,200 |
7 Jul 2003 | USD | 8.4 | 8.424 | 8.312 | 8.332 | 3.3328 | +0.242 (+2.99%) | 286,500 |