Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 5.8 | 6.37 | 5.8 | 6.37 | 63.7 | +0.57 (+9.83%) | 186,560 |
3 Oct 2003 | USD | 5.45 | 5.9 | 4.9 | 5.8 | 58 | +0.3 (+5.45%) | 215,200 |
2 Oct 2003 | USD | 5.5 | 5.8 | 5.11 | 5.5 | 55 | -0.02 (-0.36%) | 386,514 |
1 Oct 2003 | USD | 5.8 | 5.9 | 5.3 | 5.52 | 55.2 | -0.28 (-4.83%) | 320,107 |
30 Sep 2003 | USD | 5.63 | 6.22 | 5.62 | 5.8 | 58 | -0.33 (-5.38%) | 251,535 |
29 Sep 2003 | USD | 5.85 | 6.13 | 5.6 | 6.13 | 61.3 | +0.42 (+7.36%) | 298,492 |
26 Sep 2003 | USD | 6.49 | 6.68 | 5.6 | 5.71 | 57.1 | -0.847 (-12.92%) | 430,893 |
25 Sep 2003 | USD | 6.82 | 7.35 | 6.5 | 6.557 | 65.57 | -0.253 (-3.72%) | 190,465 |
24 Sep 2003 | USD | 7.2 | 7.3 | 6.8 | 6.81 | 68.1 | -0.34 (-4.76%) | 298,328 |
23 Sep 2003 | USD | 6.66 | 7.45 | 6.66 | 7.15 | 71.5 | +0.5 (+7.52%) | 392,360 |
22 Sep 2003 | USD | 6.75 | 7.22 | 6.65 | 6.65 | 66.5 | -0.33 (-4.73%) | 290,655 |
19 Sep 2003 | USD | 6.52 | 7.2 | 6.3 | 6.98 | 69.8 | +0.43 (+6.56%) | 415,542 |
18 Sep 2003 | USD | 6.449 | 6.67 | 6.4 | 6.55 | 65.5 | +0.15 (+2.34%) | 125,809 |
17 Sep 2003 | USD | 6.4 | 6.52 | 6.33 | 6.4 | 64 | +0.01 (+0.16%) | 141,250 |
16 Sep 2003 | USD | 6.31 | 6.79 | 6.1 | 6.39 | 63.9 | +0.23 (+3.73%) | 323,760 |
15 Sep 2003 | USD | 6.22 | 6.22 | 5.95 | 6.16 | 61.6 | -0.01 (-0.16%) | 178,300 |
12 Sep 2003 | USD | 6.02 | 6.17 | 5.75 | 6.17 | 61.7 | +0.16 (+2.66%) | 185,524 |
11 Sep 2003 | USD | 5.75 | 6.42 | 5.74 | 6.01 | 60.1 | +0.01 (+0.17%) | 133,373 |
10 Sep 2003 | USD | 6.43 | 6.43 | 5.79 | 6 | 60 | -0.45 (-6.98%) | 170,990 |
9 Sep 2003 | USD | 6.4 | 6.54 | 6.3 | 6.45 | 64.5 | +0.1 (+1.57%) | 223,240 |
8 Sep 2003 | USD | 6.1 | 6.67 | 6.07 | 6.35 | 63.5 | +0.6 (+10.43%) | 321,191 |
5 Sep 2003 | USD | 5.97 | 5.98 | 5.65 | 5.75 | 57.5 | -0.1 (-1.71%) | 118,850 |
4 Sep 2003 | USD | 5.96 | 6.3 | 5.8 | 5.85 | 58.5 | -0.5 (-7.87%) | 252,528 |
3 Sep 2003 | USD | 6.23 | 6.5 | 6.06 | 6.35 | 63.5 | +0.3 (+4.96%) | 248,579 |
2 Sep 2003 | USD | 5.82 | 6.14 | 5.62 | 6.05 | 60.5 | +0.26 (+4.49%) | 162,533 |
1 Sep 2003 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 57.9 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 5.35 | 5.82 | 5.35 | 5.79 | 57.9 | +0.49 (+9.25%) | 124,071 |
28 Aug 2003 | USD | 5.37 | 5.47 | 5.25 | 5.3 | 53 | -0.08 (-1.49%) | 114,598 |
27 Aug 2003 | USD | 5.38 | 5.42 | 5.27 | 5.38 | 53.8 | -0.09 (-1.65%) | 42,972 |
26 Aug 2003 | USD | 5.45 | 5.56 | 5.15 | 5.47 | 54.7 | -0.02 (-0.36%) | 160,437 |