Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 5.75 | 6.03 | 5.75 | 6.029 | 6.029 | +0.259 (+4.49%) | 22,300 |
30 Sep 2003 | USD | 6.051 | 6.051 | 5.75 | 5.77 | 5.77 | -0.25 (-4.15%) | 8,700 |
29 Sep 2003 | USD | 6.05 | 6.08 | 5.76 | 6.02 | 6.02 | +0.169 (+2.89%) | 6,350 |
26 Sep 2003 | USD | 5.968 | 6.151 | 5.75 | 5.851 | 5.851 | -0.389 (-6.23%) | 7,700 |
25 Sep 2003 | USD | 5.8 | 6.24 | 5.73 | 6.24 | 6.24 | +0.04 (+0.65%) | 14,769 |
24 Sep 2003 | USD | 6 | 6.2 | 5.83 | 6.2 | 6.2 | +0.21 (+3.51%) | 5,400 |
23 Sep 2003 | USD | 6.58 | 6.58 | 5.87 | 5.99 | 5.99 | -0.51 (-7.85%) | 53,630 |
22 Sep 2003 | USD | 5.95 | 6.82 | 5.95 | 6.5 | 6.5 | +0.67 (+11.49%) | 16,400 |
19 Sep 2003 | USD | 5.73 | 5.841 | 5.73 | 5.83 | 5.83 | -0.02 (-0.34%) | 900 |
18 Sep 2003 | USD | 5.899 | 5.95 | 5.761 | 5.85 | 5.85 | +0.1 (+1.74%) | 9,400 |
17 Sep 2003 | USD | 5.72 | 5.77 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 23,100 |
16 Sep 2003 | USD | 5.95 | 5.95 | 5.71 | 5.75 | 5.75 | -0.14 (-2.38%) | 20,799 |
15 Sep 2003 | USD | 5.9 | 6.01 | 5.7 | 5.89 | 5.89 | -0.01 (-0.17%) | 80,150 |
12 Sep 2003 | USD | 5.42 | 6.14 | 5.42 | 5.9 | 5.9 | +0.29 (+5.17%) | 15,600 |
11 Sep 2003 | USD | 5.55 | 5.64 | 5.45 | 5.61 | 5.61 | +0.14 (+2.56%) | 14,151 |
10 Sep 2003 | USD | 5.44 | 5.501 | 5.369 | 5.47 | 5.47 | +0.17 (+3.21%) | 4,300 |
9 Sep 2003 | USD | 5.419 | 5.5 | 5.3 | 5.3 | 5.3 | +0.05 (+0.95%) | 11,214 |
8 Sep 2003 | USD | 5.32 | 5.45 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 57,797 |
5 Sep 2003 | USD | 5.439 | 5.44 | 5.2 | 5.25 | 5.25 | -0.19 (-3.49%) | 29,500 |
4 Sep 2003 | USD | 5.33 | 5.44 | 5.15 | 5.44 | 5.44 | +0.26 (+5.02%) | 29,200 |
3 Sep 2003 | USD | 5.15 | 5.35 | 5.15 | 5.18 | 5.18 | +0.03 (+0.58%) | 6,700 |
2 Sep 2003 | USD | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 7,333 |
1 Sep 2003 | USD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 5.11 | 5.35 | 5.11 | 5.2 | 5.2 | -0.039 (-0.74%) | 5,900 |
28 Aug 2003 | USD | 5.52 | 5.52 | 5.2 | 5.239 | 5.239 | +0.068 (+1.32%) | 8,900 |
27 Aug 2003 | USD | 5.15 | 5.27 | 5.15 | 5.171 | 5.171 | -0.059 (-1.13%) | 5,200 |
26 Aug 2003 | USD | 5.19 | 5.36 | 5.19 | 5.23 | 5.23 | -0.06 (-1.13%) | 1,605 |
25 Aug 2003 | USD | 5.17 | 5.29 | 5.15 | 5.29 | 5.29 | +0.04 (+0.76%) | 7,800 |
22 Aug 2003 | USD | 5.24 | 5.38 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 1,900 |
21 Aug 2003 | USD | 5.27 | 5.3 | 5 | 5.25 | 5.25 | 0.0 (0.0%) | 11,500 |