Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 5.6 | 5.7 | 5.6 | 5.65 | 5.65 | +0.06 (+1.07%) | 478,300 |
18 Nov 2003 | USD | 5.4 | 5.7 | 5.4 | 5.59 | 5.59 | +0.16 (+2.95%) | 34,600 |
17 Nov 2003 | USD | 5.71 | 5.71 | 5.4 | 5.43 | 5.43 | -0.24 (-4.23%) | 28,500 |
14 Nov 2003 | USD | 5.65 | 5.78 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 85,800 |
13 Nov 2003 | USD | 5.8 | 5.8 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 93,300 |
12 Nov 2003 | USD | 5.7 | 5.83 | 5.7 | 5.74 | 5.74 | +0.09 (+1.59%) | 484,300 |
11 Nov 2003 | USD | 5.82 | 6.15 | 5.65 | 5.65 | 5.65 | +0.04 (+0.71%) | 141,200 |
10 Nov 2003 | USD | 5.6 | 5.64 | 5.55 | 5.61 | 5.61 | +0.08 (+1.45%) | 19,700 |
7 Nov 2003 | USD | 5.57 | 5.59 | 5.49 | 5.53 | 5.53 | +0.01 (+0.18%) | 9,900 |
6 Nov 2003 | USD | 5.55 | 5.55 | 5.42 | 5.52 | 5.52 | -0.03 (-0.54%) | 15,000 |
5 Nov 2003 | USD | 5.6 | 5.63 | 5.47 | 5.55 | 5.55 | 0.0 (0.0%) | 14,900 |
4 Nov 2003 | USD | 5.58 | 5.61 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 20,100 |
3 Nov 2003 | USD | 5.66 | 5.71 | 5.57 | 5.57 | 5.57 | -0.08 (-1.42%) | 31,900 |
31 Oct 2003 | USD | 5.61 | 5.72 | 5.6 | 5.65 | 5.65 | +0.02 (+0.36%) | 48,700 |
30 Oct 2003 | USD | 5.65 | 5.77 | 5.62 | 5.63 | 5.63 | -0.01 (-0.18%) | 1,523,700 |
29 Oct 2003 | USD | 5.62 | 5.7 | 5.58 | 5.64 | 5.64 | +0.08 (+1.44%) | 18,200 |
28 Oct 2003 | USD | 5.82 | 5.86 | 5.55 | 5.56 | 5.56 | -0.2 (-3.47%) | 47,700 |
27 Oct 2003 | USD | 5.73 | 5.83 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 17,700 |
24 Oct 2003 | USD | 5.85 | 5.85 | 5.66 | 5.72 | 5.72 | -0.12 (-2.05%) | 12,000 |
23 Oct 2003 | USD | 5.76 | 5.95 | 5.75 | 5.84 | 5.84 | +0.07 (+1.21%) | 25,100 |
22 Oct 2003 | USD | 5.85 | 5.86 | 5.7 | 5.77 | 5.77 | -0.07 (-1.20%) | 19,100 |
21 Oct 2003 | USD | 5.82 | 5.87 | 5.79 | 5.84 | 5.84 | +0.05 (+0.86%) | 10,900 |
20 Oct 2003 | USD | 5.87 | 5.87 | 5.77 | 5.79 | 5.79 | -0.09 (-1.53%) | 24,000 |
17 Oct 2003 | USD | 5.88 | 5.89 | 5.84 | 5.88 | 5.88 | 0.0 (0.0%) | 11,700 |
16 Oct 2003 | USD | 5.87 | 5.97 | 5.87 | 5.88 | 5.88 | -0.04 (-0.68%) | 48,200 |
15 Oct 2003 | USD | 6 | 6 | 5.88 | 5.92 | 5.92 | -0.04 (-0.67%) | 16,500 |
14 Oct 2003 | USD | 5.95 | 6 | 5.9 | 5.96 | 5.96 | -0.04 (-0.67%) | 42,300 |
13 Oct 2003 | USD | 6 | 6.09 | 5.88 | 6 | 6 | +0.06 (+1.01%) | 18,100 |
10 Oct 2003 | USD | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | +0.08 (+1.37%) | 27,200 |
9 Oct 2003 | USD | 5.87 | 5.88 | 5.83 | 5.86 | 5.86 | 0.0 (0.0%) | 16,000 |