Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 8 | 8.16 | 7.92 | 8.16 | 1.4836 | +0.2 (+2.51%) | 42,400 |
19 Aug 2003 | USD | 8.08 | 8.14 | 7.89 | 7.96 | 1.4473 | -0.05 (-0.62%) | 404,200 |
18 Aug 2003 | USD | 8.2 | 8.28 | 8 | 8.01 | 1.4564 | -0.09 (-1.11%) | 85,900 |
15 Aug 2003 | USD | 7.95 | 8.1 | 7.9 | 8.1 | 1.4727 | +0.1 (+1.25%) | 79,600 |
14 Aug 2003 | USD | 8.19 | 8.2 | 7.9 | 8 | 1.4545 | -0.1 (-1.23%) | 47,100 |
13 Aug 2003 | USD | 8.05 | 8.15 | 8 | 8.1 | 1.4727 | +0.1 (+1.25%) | 267,300 |
12 Aug 2003 | USD | 7.88 | 8.06 | 7.86 | 8 | 1.4545 | +0.2 (+2.56%) | 59,500 |
11 Aug 2003 | USD | 7.8 | 7.84 | 7.65 | 7.8 | 1.4182 | 0.0 (0.0%) | 25,600 |
8 Aug 2003 | USD | 7.9 | 8.05 | 7.8 | 7.8 | 1.4182 | 0.0 (0.0%) | 37,600 |
7 Aug 2003 | USD | 7.8 | 8 | 7.68 | 7.8 | 1.4182 | +0.1 (+1.30%) | 125,200 |
6 Aug 2003 | USD | 7.64 | 7.7 | 7.32 | 7.7 | 1.4 | -0.04 (-0.52%) | 136,700 |
5 Aug 2003 | USD | 7.85 | 7.85 | 7.45 | 7.74 | 1.4073 | -0.05 (-0.64%) | 86,300 |
4 Aug 2003 | USD | 8.25 | 8.25 | 7.56 | 7.79 | 1.4164 | -0.56 (-6.71%) | 217,800 |
1 Aug 2003 | USD | 8.45 | 8.45 | 8.08 | 8.35 | 1.5182 | 0.0 (0.0%) | 96,600 |
31 Jul 2003 | USD | 8.35 | 8.55 | 8.25 | 8.35 | 1.5182 | -0.03 (-0.36%) | 293,600 |
30 Jul 2003 | USD | 8.18 | 8.39 | 8.18 | 8.38 | 1.5236 | +0.18 (+2.20%) | 133,300 |
29 Jul 2003 | USD | 8.27 | 8.27 | 8.08 | 8.2 | 1.4909 | 0.0 (0.0%) | 156,000 |
28 Jul 2003 | USD | 7.95 | 8.23 | 7.95 | 8.2 | 1.4909 | +0.25 (+3.14%) | 88,700 |
25 Jul 2003 | USD | 8 | 8.14 | 7.95 | 7.95 | 1.4455 | -0.02 (-0.25%) | 333,400 |
24 Jul 2003 | USD | 7.99 | 8.1 | 7.97 | 7.97 | 1.4491 | +0.03 (+0.38%) | 133,400 |
23 Jul 2003 | USD | 8 | 8 | 7.9 | 7.94 | 1.4436 | -0.06 (-0.75%) | 125,900 |
22 Jul 2003 | USD | 7.81 | 8 | 7.75 | 8 | 1.4545 | +0.13 (+1.65%) | 41,700 |
21 Jul 2003 | USD | 8.23 | 8.24 | 7.82 | 7.87 | 1.4309 | -0.43 (-5.18%) | 127,000 |
18 Jul 2003 | USD | 8.22 | 8.33 | 8.18 | 8.3 | 1.5091 | +0.15 (+1.84%) | 156,400 |
17 Jul 2003 | USD | 8.25 | 8.3 | 8.08 | 8.15 | 1.4818 | -0.08 (-0.97%) | 96,500 |
16 Jul 2003 | USD | 8.33 | 8.39 | 8.15 | 8.23 | 1.4964 | -0.05 (-0.60%) | 52,000 |
15 Jul 2003 | USD | 8.64 | 8.64 | 8.15 | 8.28 | 1.5055 | -0.37 (-4.28%) | 756,500 |
14 Jul 2003 | USD | 7.62 | 8.65 | 7.62 | 8.65 | 1.5727 | +1.08 (+14.27%) | 710,200 |
11 Jul 2003 | USD | 7.55 | 7.6 | 7.41 | 7.57 | 1.3764 | -0.01 (-0.13%) | 183,100 |
10 Jul 2003 | USD | 7.7 | 7.7 | 7.5 | 7.58 | 1.3782 | -0.17 (-2.19%) | 264,400 |