Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 5.161 | 5.25 | 5.15 | 5.25 | 5.25 | +0.02 (+0.38%) | 8,025 |
19 Aug 2003 | USD | 5.252 | 5.37 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 23,200 |
18 Aug 2003 | USD | 5.25 | 5.5 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 12,236 |
15 Aug 2003 | USD | 5.45 | 5.45 | 5.05 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,450 |
14 Aug 2003 | USD | 5.2 | 5.25 | 5.15 | 5.24 | 5.24 | -0.01 (-0.19%) | 27,606 |
13 Aug 2003 | USD | 5 | 5.25 | 5 | 5.25 | 5.25 | +0.13 (+2.54%) | 22,075 |
12 Aug 2003 | USD | 5.2 | 5.2 | 4.98 | 5.12 | 5.12 | -0.07 (-1.35%) | 2,500 |
11 Aug 2003 | USD | 4.98 | 5.19 | 4.98 | 5.19 | 5.19 | +0.14 (+2.77%) | 12,446 |
8 Aug 2003 | USD | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | +0.03 (+0.60%) | 9,352 |
7 Aug 2003 | USD | 5 | 5.1 | 4.99 | 5.02 | 5.02 | -0.01 (-0.20%) | 11,200 |
6 Aug 2003 | USD | 5.27 | 5.27 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 21,938 |
5 Aug 2003 | USD | 5.1 | 5.28 | 5.01 | 5.16 | 5.16 | +0.15 (+2.99%) | 8,350 |
4 Aug 2003 | USD | 5.05 | 5.159 | 4.99 | 5.01 | 5.01 | -0.05 (-0.99%) | 128,793 |
1 Aug 2003 | USD | 5.2 | 5.2 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,500 |
31 Jul 2003 | USD | 4.77 | 5.37 | 4.77 | 5.02 | 5.02 | +0.24 (+5.02%) | 211,850 |
30 Jul 2003 | USD | 5.57 | 5.59 | 4.78 | 4.78 | 4.78 | -1.08 (-18.43%) | 49,003 |
29 Jul 2003 | USD | 5.51 | 5.9 | 5.46 | 5.86 | 5.86 | +0.06 (+1.03%) | 37,001 |
28 Jul 2003 | USD | 5.89 | 5.89 | 5.6 | 5.8 | 5.8 | +0.19 (+3.39%) | 37,960 |
25 Jul 2003 | USD | 5.57 | 5.61 | 5.51 | 5.61 | 5.61 | +0.021 (+0.38%) | 5,400 |
24 Jul 2003 | USD | 5.88 | 5.88 | 5.589 | 5.589 | 5.589 | -0.121 (-2.12%) | 6,900 |
23 Jul 2003 | USD | 5.65 | 5.761 | 5.579 | 5.71 | 5.71 | +0.189 (+3.42%) | 2,400 |
22 Jul 2003 | USD | 5.5 | 5.66 | 5.5 | 5.521 | 5.521 | -0.099 (-1.76%) | 1,600 |
21 Jul 2003 | USD | 5.67 | 5.81 | 5.611 | 5.62 | 5.62 | +0.009 (+0.16%) | 3,217 |
18 Jul 2003 | USD | 5.51 | 5.799 | 5.5 | 5.611 | 5.611 | +0.061 (+1.10%) | 7,023 |
17 Jul 2003 | USD | 6 | 6 | 5.55 | 5.55 | 5.55 | -0.45 (-7.50%) | 6,150 |
16 Jul 2003 | USD | 5.85 | 6.44 | 5.85 | 6 | 6 | +0.14 (+2.39%) | 4,400 |
15 Jul 2003 | USD | 5.72 | 6.22 | 5.63 | 5.86 | 5.86 | -0.34 (-5.48%) | 10,540 |
14 Jul 2003 | USD | 5.98 | 6.25 | 5.82 | 6.2 | 6.2 | -0.05 (-0.80%) | 13,900 |
11 Jul 2003 | USD | 6.82 | 6.85 | 5.95 | 6.25 | 6.25 | -0.45 (-6.72%) | 16,900 |
10 Jul 2003 | USD | 6.84 | 6.85 | 6.59 | 6.7 | 6.7 | -0.12 (-1.76%) | 7,500 |