Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 7.25 | 7.52 | 7.16 | 7.25 | 4.8333 | -0.039 (-0.54%) | 16,100 |
26 Aug 2003 | USD | 7.25 | 7.42 | 7.15 | 7.289 | 4.8593 | -0.041 (-0.56%) | 25,721 |
25 Aug 2003 | USD | 7.25 | 7.45 | 7.07 | 7.33 | 4.8867 | +0.28 (+3.97%) | 28,530 |
22 Aug 2003 | USD | 7.5 | 7.5 | 7.05 | 7.05 | 4.7 | -0.01 (-0.14%) | 20,700 |
21 Aug 2003 | USD | 7.6 | 7.6 | 7 | 7.06 | 4.7067 | -0.14 (-1.94%) | 70,800 |
20 Aug 2003 | USD | 7.2 | 7.3 | 7.05 | 7.2 | 4.8 | 0.0 (0.0%) | 1,321,000 |
19 Aug 2003 | USD | 7.23 | 7.381 | 7.11 | 7.2 | 4.8 | -0.2 (-2.70%) | 6,400 |
18 Aug 2003 | USD | 7.46 | 7.461 | 7.22 | 7.4 | 4.9333 | -0.06 (-0.80%) | 5,918 |
15 Aug 2003 | USD | 7.11 | 7.46 | 7.1 | 7.46 | 4.9733 | -0.04 (-0.53%) | 1,200 |
14 Aug 2003 | USD | 7.42 | 7.56 | 7.12 | 7.5 | 5 | +0.27 (+3.73%) | 3,180 |
13 Aug 2003 | USD | 7.48 | 7.531 | 7.22 | 7.23 | 4.82 | -0.25 (-3.34%) | 9,501 |
12 Aug 2003 | USD | 7.1 | 7.6 | 6.95 | 7.48 | 4.9867 | +0.86 (+12.99%) | 32,499 |
11 Aug 2003 | USD | 6.81 | 7.099 | 6.62 | 6.62 | 4.4133 | -0.35 (-5.02%) | 21,200 |
8 Aug 2003 | USD | 7.02 | 7.05 | 6.91 | 6.97 | 4.6467 | -0.129 (-1.82%) | 1,100 |
7 Aug 2003 | USD | 7.1 | 7.11 | 7.05 | 7.099 | 4.7327 | +0.009 (+0.13%) | 7,360 |
6 Aug 2003 | USD | 7.12 | 7.12 | 6.97 | 7.09 | 4.7267 | -0.04 (-0.56%) | 4,900 |
5 Aug 2003 | USD | 7.13 | 7.13 | 7.13 | 7.13 | 4.7533 | -0.16 (-2.19%) | 100 |
4 Aug 2003 | USD | 7.24 | 7.29 | 7.239 | 7.29 | 4.86 | +0.12 (+1.67%) | 716 |
1 Aug 2003 | USD | 7.4 | 7.4 | 7.16 | 7.17 | 4.78 | -0.29 (-3.89%) | 5,800 |
31 Jul 2003 | USD | 7.2 | 7.6 | 7.14 | 7.46 | 4.9733 | +0.21 (+2.90%) | 11,798 |
30 Jul 2003 | USD | 7.26 | 7.27 | 7.25 | 7.25 | 4.8333 | -0.209 (-2.80%) | 3,100 |
29 Jul 2003 | USD | 7.5 | 7.5 | 7.22 | 7.459 | 4.9727 | +0.039 (+0.53%) | 21,800 |
28 Jul 2003 | USD | 7.58 | 7.6 | 7.41 | 7.42 | 4.9467 | -0.07 (-0.93%) | 13,500 |
25 Jul 2003 | USD | 7.56 | 7.56 | 7.45 | 7.49 | 4.9933 | -0.09 (-1.19%) | 1,900 |
24 Jul 2003 | USD | 7.687 | 7.687 | 7.58 | 7.58 | 5.0533 | -0.02 (-0.26%) | 5,500 |
23 Jul 2003 | USD | 7.74 | 7.74 | 7.6 | 7.6 | 5.0667 | -0.05 (-0.65%) | 22,500 |
22 Jul 2003 | USD | 7.409 | 7.65 | 7.409 | 7.65 | 5.1 | +0.24 (+3.24%) | 1,221 |
21 Jul 2003 | USD | 7.26 | 7.42 | 7.26 | 7.41 | 4.94 | -0.019 (-0.26%) | 10,500 |
18 Jul 2003 | USD | 7.45 | 7.5 | 7.32 | 7.429 | 4.9527 | -0.051 (-0.68%) | 13,436 |
17 Jul 2003 | USD | 7.51 | 7.64 | 7.48 | 7.48 | 4.9867 | +0.03 (+0.40%) | 8,200 |