Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 8.14 | 8.24 | 8.14 | 8.15 | 5.4333 | +0.04 (+0.49%) | 1,810 |
7 Oct 2003 | USD | 8.05 | 8.25 | 8.03 | 8.11 | 5.4067 | +0.209 (+2.65%) | 2,530 |
6 Oct 2003 | USD | 8 | 8 | 7.881 | 7.901 | 5.2673 | -0.089 (-1.11%) | 1,500 |
3 Oct 2003 | USD | 7.58 | 7.99 | 7.58 | 7.99 | 5.3267 | +0.24 (+3.10%) | 6,600 |
2 Oct 2003 | USD | 8.16 | 8.16 | 7.73 | 7.75 | 5.1667 | -0.37 (-4.56%) | 6,500 |
1 Oct 2003 | USD | 8.06 | 8.12 | 7.96 | 8.12 | 5.4133 | -0.04 (-0.49%) | 1,200 |
30 Sep 2003 | USD | 7.96 | 8.3 | 7.91 | 8.16 | 5.44 | +0.131 (+1.63%) | 5,203 |
29 Sep 2003 | USD | 8.031 | 8.1 | 8 | 8.029 | 5.3527 | -0.031 (-0.38%) | 2,295 |
26 Sep 2003 | USD | 8.14 | 8.21 | 8.04 | 8.06 | 5.3733 | -0.2 (-2.42%) | 1,000 |
25 Sep 2003 | USD | 8.39 | 8.39 | 8 | 8.26 | 5.5067 | -0.19 (-2.25%) | 1,500 |
24 Sep 2003 | USD | 8.21 | 8.45 | 8.089 | 8.45 | 5.6333 | +0.3 (+3.68%) | 4,500 |
23 Sep 2003 | USD | 8.46 | 8.46 | 8.11 | 8.15 | 5.4333 | -0.011 (-0.13%) | 1,800 |
22 Sep 2003 | USD | 8.17 | 8.35 | 8.15 | 8.161 | 5.4407 | +0.011 (+0.13%) | 14,370 |
19 Sep 2003 | USD | 8.34 | 8.34 | 8.15 | 8.15 | 5.4333 | -0.2 (-2.40%) | 1,240 |
18 Sep 2003 | USD | 8.48 | 8.49 | 8.3 | 8.35 | 5.5667 | -0.14 (-1.65%) | 13,100 |
17 Sep 2003 | USD | 8.29 | 8.49 | 8.21 | 8.49 | 5.66 | +0.29 (+3.54%) | 23,900 |
16 Sep 2003 | USD | 8.2 | 8.25 | 8.139 | 8.2 | 5.4667 | -0.019 (-0.23%) | 6,050 |
15 Sep 2003 | USD | 8.2 | 8.39 | 8.07 | 8.219 | 5.4793 | +0.029 (+0.35%) | 9,070 |
12 Sep 2003 | USD | 7.5 | 8.35 | 7.49 | 8.19 | 5.46 | +0.77 (+10.38%) | 19,700 |
11 Sep 2003 | USD | 7.51 | 7.52 | 7.42 | 7.42 | 4.9467 | -0.14 (-1.85%) | 8,400 |
10 Sep 2003 | USD | 7.74 | 7.74 | 7.56 | 7.56 | 5.04 | -0.14 (-1.82%) | 1,700 |
9 Sep 2003 | USD | 7.74 | 7.74 | 7.5 | 7.7 | 5.1333 | +0.2 (+2.67%) | 7,100 |
8 Sep 2003 | USD | 7.44 | 7.75 | 7.4 | 7.5 | 5 | 0.0 (0.0%) | 7,000 |
5 Sep 2003 | USD | 7.2 | 7.73 | 7.15 | 7.5 | 5 | +0.34 (+4.75%) | 36,100 |
4 Sep 2003 | USD | 7.03 | 7.25 | 7.03 | 7.16 | 4.7733 | +0.06 (+0.85%) | 6,420 |
3 Sep 2003 | USD | 7.43 | 7.43 | 7.05 | 7.1 | 4.7333 | -0.01 (-0.14%) | 7,500 |
2 Sep 2003 | USD | 7.06 | 7.19 | 6.991 | 7.11 | 4.74 | +0.11 (+1.57%) | 7,841 |
1 Sep 2003 | USD | 7 | 7 | 7 | 7 | 4.6667 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 7.22 | 7.36 | 6.9 | 7 | 4.6667 | -0.19 (-2.64%) | 69,900 |
28 Aug 2003 | USD | 7.51 | 7.51 | 7.19 | 7.19 | 4.7933 | -0.06 (-0.83%) | 20,900 |