Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 7.6 | 7.76 | 7.41 | 7.53 | 7.53 | -0.07 (-0.92%) | 28,200 |
7 Oct 2003 | USD | 7.7 | 7.7 | 7.45 | 7.6 | 7.6 | -0.09 (-1.17%) | 15,700 |
6 Oct 2003 | USD | 7.88 | 7.98 | 7.69 | 7.69 | 7.69 | -0.09 (-1.16%) | 44,600 |
3 Oct 2003 | USD | 7.23 | 7.8 | 7.23 | 7.78 | 7.78 | +0.55 (+7.61%) | 71,100 |
2 Oct 2003 | USD | 7.05 | 7.5 | 7.05 | 7.23 | 7.23 | +0.19 (+2.70%) | 46,800 |
1 Oct 2003 | USD | 6.7 | 7.04 | 6.7 | 7.04 | 7.04 | +0.4 (+6.02%) | 36,800 |
30 Sep 2003 | USD | 6.95 | 6.95 | 6.51 | 6.64 | 6.64 | -0.05 (-0.75%) | 26,400 |
29 Sep 2003 | USD | 6.7 | 6.8 | 6.4 | 6.69 | 6.69 | -0.31 (-4.43%) | 84,700 |
26 Sep 2003 | USD | 7.22 | 7.22 | 6.6 | 7 | 7 | -0.25 (-3.45%) | 102,900 |
25 Sep 2003 | USD | 7.87 | 7.87 | 7.25 | 7.25 | 7.25 | -0.63 (-7.99%) | 68,600 |
24 Sep 2003 | USD | 8.01 | 8.01 | 7.6 | 7.88 | 7.88 | -0.21 (-2.60%) | 41,600 |
23 Sep 2003 | USD | 8.09 | 8.15 | 7.96 | 8.09 | 8.09 | 0.0 (0.0%) | 35,900 |
22 Sep 2003 | USD | 8.1 | 8.1 | 7.25 | 8.09 | 8.09 | -0.11 (-1.34%) | 151,900 |
19 Sep 2003 | USD | 7.96 | 8.2 | 7.9 | 8.2 | 8.2 | +0.14 (+1.74%) | 57,500 |
18 Sep 2003 | USD | 8.12 | 8.29 | 7.89 | 8.06 | 8.06 | -0.06 (-0.74%) | 75,200 |
17 Sep 2003 | USD | 8.33 | 8.34 | 8 | 8.12 | 8.12 | -0.18 (-2.17%) | 108,100 |
16 Sep 2003 | USD | 8.7 | 8.95 | 8.3 | 8.3 | 8.3 | -0.03 (-0.36%) | 103,800 |
15 Sep 2003 | USD | 8.31 | 9.04 | 8.22 | 8.33 | 8.33 | 0.0 (0.0%) | 255,900 |
12 Sep 2003 | USD | 8.45 | 8.45 | 8.02 | 8.33 | 8.33 | -0.12 (-1.42%) | 83,900 |
11 Sep 2003 | USD | 8.45 | 9 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 101,000 |
10 Sep 2003 | USD | 8.11 | 8.9 | 8.11 | 8.4 | 8.4 | +0.21 (+2.56%) | 224,200 |
9 Sep 2003 | USD | 7.99 | 8.53 | 7.9 | 8.19 | 8.19 | +0.29 (+3.67%) | 168,500 |
8 Sep 2003 | USD | 7.65 | 7.91 | 7.6 | 7.9 | 7.9 | +0.28 (+3.67%) | 79,500 |
5 Sep 2003 | USD | 7.73 | 7.73 | 7.2 | 7.62 | 7.62 | -0.11 (-1.42%) | 124,400 |
4 Sep 2003 | USD | 7 | 7.87 | 7 | 7.73 | 7.73 | +0.74 (+10.59%) | 295,300 |
3 Sep 2003 | USD | 6.45 | 6.99 | 6.45 | 6.99 | 6.99 | +0.56 (+8.71%) | 128,000 |
2 Sep 2003 | USD | 6.23 | 6.5 | 6.23 | 6.43 | 6.43 | +0.3 (+4.89%) | 73,100 |
1 Sep 2003 | USD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 6.03 | 6.25 | 6.03 | 6.13 | 6.13 | 0.0 (0.0%) | 15,700 |
28 Aug 2003 | USD | 6.12 | 6.2 | 6.08 | 6.13 | 6.13 | +0.01 (+0.16%) | 39,700 |