Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 5.35 | 5.37 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 41,000 |
26 Aug 2003 | USD | 5.17 | 5.35 | 5.17 | 5.35 | 5.35 | +0.18 (+3.48%) | 26,800 |
25 Aug 2003 | USD | 5.24 | 5.31 | 5.17 | 5.17 | 5.17 | -0.07 (-1.34%) | 14,900 |
22 Aug 2003 | USD | 5.4 | 5.41 | 5.24 | 5.24 | 5.24 | -0.11 (-2.06%) | 27,300 |
21 Aug 2003 | USD | 5.45 | 5.45 | 5.33 | 5.35 | 5.35 | -0.16 (-2.90%) | 29,200 |
20 Aug 2003 | USD | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | -0.02 (-0.36%) | 13,000 |
19 Aug 2003 | USD | 5.43 | 5.56 | 5.43 | 5.53 | 5.53 | +0.06 (+1.10%) | 14,300 |
18 Aug 2003 | USD | 5.52 | 5.52 | 5.43 | 5.47 | 5.47 | -0.04 (-0.73%) | 12,300 |
15 Aug 2003 | USD | 5.5 | 5.51 | 5.46 | 5.51 | 5.51 | +0.03 (+0.55%) | 4,600 |
14 Aug 2003 | USD | 5.58 | 5.58 | 5.44 | 5.48 | 5.48 | -0.1 (-1.79%) | 6,200 |
13 Aug 2003 | USD | 5.42 | 5.65 | 5.42 | 5.58 | 5.58 | +0.15 (+2.76%) | 15,800 |
12 Aug 2003 | USD | 5.5 | 5.5 | 5.41 | 5.43 | 5.43 | -0.04 (-0.73%) | 15,800 |
11 Aug 2003 | USD | 5.5 | 5.56 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 11,200 |
8 Aug 2003 | USD | 5.54 | 5.54 | 5.39 | 5.45 | 5.45 | -0.15 (-2.68%) | 19,200 |
7 Aug 2003 | USD | 5.61 | 5.66 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 11,600 |
6 Aug 2003 | USD | 5.25 | 5.6 | 5.25 | 5.6 | 5.6 | -0.01 (-0.18%) | 214,200 |
5 Aug 2003 | USD | 5.5 | 5.7 | 5.45 | 5.61 | 5.61 | +0.06 (+1.08%) | 31,300 |
4 Aug 2003 | USD | 5.47 | 5.56 | 5.45 | 5.55 | 5.55 | -0.02 (-0.36%) | 14,900 |
1 Aug 2003 | USD | 5.48 | 5.65 | 5.4 | 5.57 | 5.57 | +0.11 (+2.01%) | 19,000 |
31 Jul 2003 | USD | 5.56 | 5.57 | 5.27 | 5.46 | 5.46 | -0.11 (-1.97%) | 30,700 |
30 Jul 2003 | USD | 5.6 | 5.71 | 5.54 | 5.57 | 5.57 | -0.12 (-2.11%) | 40,800 |
29 Jul 2003 | USD | 5.94 | 5.94 | 5.65 | 5.69 | 5.69 | -0.15 (-2.57%) | 24,700 |
28 Jul 2003 | USD | 5.91 | 5.93 | 5.83 | 5.84 | 5.84 | -0.06 (-1.02%) | 14,900 |
25 Jul 2003 | USD | 5.85 | 5.94 | 5.85 | 5.9 | 5.9 | +0.06 (+1.03%) | 15,400 |
24 Jul 2003 | USD | 5.78 | 6 | 5.77 | 5.84 | 5.84 | +0.09 (+1.57%) | 39,800 |
23 Jul 2003 | USD | 5.54 | 5.84 | 5.54 | 5.75 | 5.75 | +0.23 (+4.17%) | 27,900 |
22 Jul 2003 | USD | 5.59 | 5.65 | 5.51 | 5.52 | 5.52 | -0.06 (-1.08%) | 20,000 |
21 Jul 2003 | USD | 5.61 | 5.62 | 5.51 | 5.58 | 5.58 | +0.02 (+0.36%) | 24,500 |
18 Jul 2003 | USD | 5.66 | 5.66 | 5.55 | 5.56 | 5.56 | -0.16 (-2.80%) | 29,300 |
17 Jul 2003 | USD | 5.84 | 5.84 | 5.63 | 5.72 | 5.72 | -0.13 (-2.22%) | 61,400 |