Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | USD | 9.5 | 9.5 | 9.375 | 9.375 | 9.375 | -0.125 (-1.32%) | 957,282 |
20 Aug 2003 | USD | 9.375 | 9.5 | 9.25 | 9.5 | 9.5 | +0.4 (+4.40%) | 4,947,590 |
19 Aug 2003 | USD | 9.875 | 9.875 | 9.1 | 9.1 | 9.1 | -0.4 (-4.21%) | 6,216,800 |
18 Aug 2003 | USD | 9.25 | 9.625 | 9.25 | 9.5 | 9.5 | +0.3 (+3.26%) | 4,037,840 |
15 Aug 2003 | USD | 9.375 | 9.375 | 9.2 | 9.2 | 9.2 | -0.3 (-3.16%) | 3,093,311 |
14 Aug 2003 | USD | 9.375 | 9.625 | 9.375 | 9.5 | 9.5 | +0.25 (+2.70%) | 12,757,430 |
13 Aug 2003 | USD | 9.25 | 9.625 | 9.25 | 9.25 | 9.25 | -0.25 (-2.63%) | 4,177,718 |
12 Aug 2003 | USD | 9.25 | 10.125 | 9.25 | 9.5 | 9.5 | +0.625 (+7.04%) | 9,254,276 |
11 Aug 2003 | USD | 8.875 | 8.875 | 8.75 | 8.875 | 8.875 | +0.375 (+4.41%) | 222,161 |
8 Aug 2003 | USD | 9 | 9 | 8.5 | 8.5 | 8.5 | -0.3 (-3.41%) | 396,577 |
7 Aug 2003 | USD | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.08 (-0.90%) | 176,710 |
6 Aug 2003 | USD | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
5 Aug 2003 | USD | 8.75 | 9 | 8.75 | 8.88 | 8.88 | +0.13 (+1.49%) | 304,370 |
4 Aug 2003 | USD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 107,700 |
1 Aug 2003 | USD | 8.625 | 8.75 | 8.625 | 8.75 | 8.75 | +0.195 (+2.28%) | 591,399 |
31 Jul 2003 | USD | 8.875 | 8.875 | 8.555 | 8.555 | 8.555 | -0.102 (-1.18%) | 110,029 |
30 Jul 2003 | USD | 8.875 | 8.875 | 8.6575 | 8.6575 | 8.6575 | -0.343 (-3.81%) | 148,078 |
29 Jul 2003 | USD | 9 | 9 | 8.875 | 9 | 9 | +0.1 (+1.12%) | 234,016 |
28 Jul 2003 | USD | 8.625 | 9 | 8.625 | 8.9 | 8.9 | +0.4 (+4.71%) | 307,858 |
25 Jul 2003 | USD | 8.5 | 8.625 | 8.5 | 8.5 | 8.5 | -0.125 (-1.45%) | 906,521 |
24 Jul 2003 | USD | 9 | 9 | 8.5 | 8.625 | 8.625 | -0.375 (-4.17%) | 1,296,543 |
23 Jul 2003 | USD | 9 | 9 | 9 | 9 | 9 | -0.125 (-1.37%) | 211,698 |
22 Jul 2003 | USD | 8.875 | 9.125 | 8.875 | 9.125 | 9.125 | +0.595 (+6.98%) | 921,585 |
21 Jul 2003 | USD | 8.625 | 8.625 | 8.53 | 8.53 | 8.53 | -0.19 (-2.18%) | 195,221 |
18 Jul 2003 | USD | 8.5 | 8.875 | 8.5 | 8.72 | 8.72 | -0.03 (-0.34%) | 109,733 |
17 Jul 2003 | USD | 9.1 | 9.45 | 8.6 | 8.75 | 8.75 | -0.6 (-6.42%) | 690,099 |
16 Jul 2003 | USD | 8.06 | 9.44 | 8.06 | 9.35 | 9.35 | +1.1 (+13.33%) | 2,857,529 |
15 Jul 2003 | USD | 7.95 | 8.25 | 7.75 | 8.25 | 8.25 | +0.28 (+3.51%) | 870,437 |
14 Jul 2003 | USD | 7.78 | 7.98 | 7.76 | 7.97 | 7.97 | +0.168 (+2.15%) | 173,535 |
11 Jul 2003 | USD | 7.76 | 7.8025 | 7.76 | 7.8025 | 7.8025 | -0.158 (-1.98%) | 20,103 |