Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 10.7 | 10.98 | 10.59 | 10.93 | 1.9873 | +0.37 (+3.50%) | 518,700 |
30 Sep 2003 | USD | 10.4 | 10.75 | 10.4 | 10.56 | 1.92 | +0.16 (+1.54%) | 228,900 |
29 Sep 2003 | USD | 10.65 | 10.85 | 10.1 | 10.4 | 1.8909 | -0.15 (-1.42%) | 327,000 |
26 Sep 2003 | USD | 10.49 | 10.75 | 10.35 | 10.55 | 1.9182 | +0.65 (+6.57%) | 412,700 |
25 Sep 2003 | USD | 9.75 | 10.1 | 9.75 | 9.9 | 1.8 | +0.1 (+1.02%) | 193,600 |
24 Sep 2003 | USD | 9.9 | 9.92 | 9.8 | 9.8 | 1.7818 | -0.09 (-0.91%) | 89,700 |
23 Sep 2003 | USD | 9.75 | 9.89 | 9.6 | 9.89 | 1.7982 | +0.46 (+4.88%) | 136,900 |
22 Sep 2003 | USD | 9.41 | 9.55 | 9.36 | 9.43 | 1.7145 | -0.08 (-0.84%) | 48,400 |
19 Sep 2003 | USD | 9.3 | 9.6 | 9.25 | 9.51 | 1.7291 | +0.26 (+2.81%) | 69,400 |
18 Sep 2003 | USD | 9.23 | 9.25 | 9.11 | 9.25 | 1.6818 | -0.14 (-1.49%) | 83,500 |
17 Sep 2003 | USD | 9.3 | 9.44 | 9.22 | 9.39 | 1.7073 | +0.15 (+1.62%) | 88,800 |
16 Sep 2003 | USD | 9.23 | 9.25 | 9.11 | 9.24 | 1.68 | +0.03 (+0.33%) | 294,500 |
15 Sep 2003 | USD | 9.3 | 9.3 | 9.2 | 9.21 | 1.6745 | -0.13 (-1.39%) | 146,300 |
12 Sep 2003 | USD | 9.4 | 9.41 | 9.25 | 9.34 | 1.6982 | -0.04 (-0.43%) | 393,000 |
11 Sep 2003 | USD | 9.32 | 9.39 | 9.26 | 9.38 | 1.7055 | +0.16 (+1.74%) | 100,800 |
10 Sep 2003 | USD | 9.47 | 9.47 | 9.19 | 9.22 | 1.6764 | -0.26 (-2.74%) | 278,800 |
9 Sep 2003 | USD | 9.45 | 9.53 | 9.25 | 9.48 | 1.7236 | 0.0 (0.0%) | 312,900 |
8 Sep 2003 | USD | 9.4 | 9.54 | 9.4 | 9.48 | 1.7236 | +0.18 (+1.94%) | 397,600 |
5 Sep 2003 | USD | 9.31 | 9.6 | 9.25 | 9.3 | 1.6909 | +0.05 (+0.54%) | 324,800 |
4 Sep 2003 | USD | 9.52 | 9.52 | 9.05 | 9.25 | 1.6818 | -0.17 (-1.80%) | 225,400 |
3 Sep 2003 | USD | 9.52 | 9.7 | 9.4 | 9.42 | 1.7127 | -0.12 (-1.26%) | 266,100 |
2 Sep 2003 | USD | 9.72 | 9.75 | 9.54 | 9.54 | 1.7345 | -0.15 (-1.55%) | 258,700 |
1 Sep 2003 | USD | 9.69 | 9.69 | 9.69 | 9.69 | 1.7618 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 9.74 | 9.74 | 9.41 | 9.69 | 1.7618 | -0.1 (-1.02%) | 138,900 |
28 Aug 2003 | USD | 9.91 | 9.91 | 9.6 | 9.79 | 1.78 | -0.11 (-1.11%) | 129,800 |
27 Aug 2003 | USD | 9.38 | 9.95 | 9.35 | 9.9 | 1.8 | +0.6 (+6.45%) | 278,400 |
26 Aug 2003 | USD | 8.9 | 9.3 | 8.9 | 9.3 | 1.6909 | +0.55 (+6.29%) | 381,800 |
25 Aug 2003 | USD | 9.25 | 9.25 | 8.75 | 8.75 | 1.5909 | -0.21 (-2.34%) | 292,700 |
22 Aug 2003 | USD | 9.2 | 9.2 | 8.7 | 8.96 | 1.6291 | +0.11 (+1.24%) | 267,900 |
21 Aug 2003 | USD | 9.05 | 9.07 | 8.7 | 8.85 | 1.6091 | +0.69 (+8.46%) | 191,900 |