Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 5.65 | 5.89 | 5.65 | 5.86 | 5.86 | -0.01 (-0.17%) | 31,500 |
7 Oct 2003 | USD | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 15,400 |
6 Oct 2003 | USD | 5.86 | 5.88 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 18,000 |
3 Oct 2003 | USD | 5.85 | 5.89 | 5.85 | 5.86 | 5.86 | -0.01 (-0.17%) | 18,300 |
2 Oct 2003 | USD | 5.81 | 5.87 | 5.79 | 5.87 | 5.87 | +0.06 (+1.03%) | 10,500 |
1 Oct 2003 | USD | 5.7 | 5.84 | 5.7 | 5.81 | 5.81 | +0.04 (+0.69%) | 16,500 |
30 Sep 2003 | USD | 5.73 | 5.86 | 5.73 | 5.77 | 5.77 | -0.06 (-1.03%) | 13,800 |
29 Sep 2003 | USD | 5.84 | 5.9 | 5.83 | 5.83 | 5.83 | -0.01 (-0.17%) | 40,800 |
26 Sep 2003 | USD | 5.87 | 5.89 | 5.75 | 5.84 | 5.84 | -0.02 (-0.34%) | 32,500 |
25 Sep 2003 | USD | 5.79 | 5.9 | 5.79 | 5.86 | 5.86 | +0.09 (+1.56%) | 35,700 |
24 Sep 2003 | USD | 5.79 | 5.81 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 11,600 |
23 Sep 2003 | USD | 5.77 | 5.88 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 22,400 |
22 Sep 2003 | USD | 5.9 | 5.9 | 5.76 | 5.8 | 5.8 | -0.05 (-0.85%) | 17,000 |
19 Sep 2003 | USD | 5.84 | 5.95 | 5.83 | 5.85 | 5.85 | +0.01 (+0.17%) | 35,900 |
18 Sep 2003 | USD | 5.69 | 5.88 | 5.69 | 5.84 | 5.84 | +0.05 (+0.86%) | 45,600 |
17 Sep 2003 | USD | 5.77 | 5.81 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 69,100 |
16 Sep 2003 | USD | 5.72 | 5.78 | 5.68 | 5.77 | 5.77 | +0.05 (+0.87%) | 23,900 |
15 Sep 2003 | USD | 5.62 | 5.75 | 5.62 | 5.72 | 5.72 | 0.0 (0.0%) | 22,800 |
12 Sep 2003 | USD | 5.75 | 5.81 | 5.68 | 5.72 | 5.72 | -0.03 (-0.52%) | 7,700 |
11 Sep 2003 | USD | 5.7 | 5.76 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 38,500 |
10 Sep 2003 | USD | 5.75 | 5.82 | 5.66 | 5.69 | 5.69 | -0.14 (-2.40%) | 25,600 |
9 Sep 2003 | USD | 5.76 | 5.86 | 5.75 | 5.83 | 5.83 | +0.13 (+2.28%) | 29,500 |
8 Sep 2003 | USD | 5.75 | 5.78 | 5.65 | 5.7 | 5.7 | -0.07 (-1.21%) | 23,400 |
5 Sep 2003 | USD | 5.75 | 5.78 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 12,400 |
4 Sep 2003 | USD | 5.75 | 5.85 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 31,200 |
3 Sep 2003 | USD | 5.49 | 5.72 | 5.48 | 5.72 | 5.72 | +0.21 (+3.81%) | 24,200 |
2 Sep 2003 | USD | 5.63 | 5.63 | 5.45 | 5.51 | 5.51 | -0.02 (-0.36%) | 33,500 |
1 Sep 2003 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 5.44 | 5.55 | 5.4 | 5.53 | 5.53 | +0.11 (+2.03%) | 34,100 |
28 Aug 2003 | USD | 5.15 | 5.42 | 5.15 | 5.42 | 5.42 | +0.17 (+3.24%) | 35,400 |