Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | USD | 5.9 | 5.99 | 5.82 | 5.94 | 41.58 | +0.08 (+1.37%) | 82,842 |
13 Nov 2003 | USD | 6.19 | 6.19 | 5.78 | 5.86 | 41.02 | -0.22 (-3.62%) | 117,591 |
12 Nov 2003 | USD | 6.53 | 6.9 | 5.96 | 6.08 | 42.56 | +0.97 (+18.98%) | 501,018 |
11 Nov 2003 | USD | 5.28 | 5.28 | 5.11 | 5.11 | 35.77 | -0.09 (-1.73%) | 21,396 |
10 Nov 2003 | USD | 5.37 | 5.41 | 5.16 | 5.2 | 36.4 | -0.16 (-2.99%) | 26,681 |
7 Nov 2003 | USD | 5.36 | 5.44 | 5.27 | 5.36 | 37.52 | +0.01 (+0.19%) | 17,928 |
6 Nov 2003 | USD | 5.18 | 5.35 | 5.11 | 5.35 | 37.45 | +0.2 (+3.88%) | 31,327 |
5 Nov 2003 | USD | 5.02 | 5.2 | 5.02 | 5.15 | 36.05 | +0.08 (+1.58%) | 45,284 |
4 Nov 2003 | USD | 5.06 | 5.22 | 4.95 | 5.07 | 35.49 | -0.45 (-8.15%) | 69,293 |
3 Nov 2003 | USD | 5.71 | 5.84 | 5.52 | 5.52 | 38.64 | -0.08 (-1.43%) | 25,198 |
31 Oct 2003 | USD | 5.7 | 5.84 | 5.6 | 5.6 | 39.2 | -0.09 (-1.58%) | 32,989 |
30 Oct 2003 | USD | 5.69 | 5.82 | 5.5 | 5.69 | 39.83 | -0.01 (-0.18%) | 17,412 |
29 Oct 2003 | USD | 5.59 | 5.72 | 5.5 | 5.7 | 39.9 | +0.05 (+0.88%) | 20,310 |
28 Oct 2003 | USD | 5.59 | 5.68 | 5.49 | 5.65 | 39.55 | +0.07 (+1.25%) | 26,524 |
27 Oct 2003 | USD | 5.35 | 5.65 | 5.35 | 5.58 | 39.06 | +0.27 (+5.08%) | 44,048 |
24 Oct 2003 | USD | 5.19 | 5.46 | 5.19 | 5.31 | 37.17 | +0.11 (+2.12%) | 20,092 |
23 Oct 2003 | USD | 5.17 | 5.39 | 5.13 | 5.2 | 36.4 | -0.01 (-0.19%) | 20,936 |
22 Oct 2003 | USD | 5.6 | 5.6 | 5.21 | 5.21 | 36.47 | -0.36 (-6.46%) | 25,647 |
21 Oct 2003 | USD | 5.79 | 5.85 | 5.47 | 5.57 | 38.99 | -0.25 (-4.30%) | 27,497 |
20 Oct 2003 | USD | 5.5 | 5.84 | 5.35 | 5.82 | 40.74 | +0.27 (+4.86%) | 19,705 |
17 Oct 2003 | USD | 5.85 | 5.97 | 5.51 | 5.55 | 38.85 | -0.27 (-4.64%) | 15,414 |
16 Oct 2003 | USD | 5.84 | 6.04 | 5.72 | 5.82 | 40.74 | -0.09 (-1.52%) | 28,493 |
15 Oct 2003 | USD | 5.9 | 5.98 | 5.83 | 5.91 | 41.37 | +0.05 (+0.85%) | 28,464 |
14 Oct 2003 | USD | 5.76 | 5.89 | 5.74 | 5.86 | 41.02 | +0.17 (+2.99%) | 24,816 |
13 Oct 2003 | USD | 5.64 | 5.75 | 5.48 | 5.69 | 39.83 | +0.22 (+4.02%) | 20,139 |
10 Oct 2003 | USD | 5.59 | 5.59 | 5.33 | 5.47 | 38.29 | -0.11 (-1.97%) | 10,760 |
9 Oct 2003 | USD | 5.5 | 5.62 | 5.41 | 5.58 | 39.06 | +0.13 (+2.39%) | 24,363 |
8 Oct 2003 | USD | 5.49 | 5.54 | 5.45 | 5.45 | 38.15 | -0.05 (-0.91%) | 8,161 |
7 Oct 2003 | USD | 5.59 | 5.6 | 5.45 | 5.5 | 38.5 | -0.058 (-1.04%) | 19,558 |
6 Oct 2003 | USD | 5.61 | 5.62 | 5.39 | 5.558 | 38.906 | +0.058 (+1.05%) | 11,944 |