Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2003 | USD | 5.19 | 5.3 | 5.05 | 5.2 | 5.2 | +0.04 (+0.78%) | 100,700 |
10 Nov 2003 | USD | 4.95 | 5.2 | 4.85 | 5.16 | 5.16 | +0.36 (+7.50%) | 109,400 |
7 Nov 2003 | USD | 4.3 | 4.8 | 4.3 | 4.8 | 4.8 | +0.35 (+7.87%) | 94,900 |
6 Nov 2003 | USD | 4.5 | 4.6 | 4.3 | 4.45 | 4.45 | -0.05 (-1.11%) | 47,000 |
5 Nov 2003 | USD | 4.3 | 4.55 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 43,400 |
4 Nov 2003 | USD | 4.1 | 4.45 | 4.1 | 4.3 | 4.3 | +0.15 (+3.61%) | 151,000 |
3 Nov 2003 | USD | 4.95 | 4.95 | 4.15 | 4.15 | 4.15 | -0.76 (-15.48%) | 75,300 |
31 Oct 2003 | USD | 5 | 5.02 | 4.9 | 4.91 | 4.91 | +0.01 (+0.20%) | 53,200 |
30 Oct 2003 | USD | 4.91 | 5 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 175,300 |
29 Oct 2003 | USD | 5.01 | 5.1 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 147,800 |
28 Oct 2003 | USD | 4.8 | 5 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 216,100 |
27 Oct 2003 | USD | 4.47 | 5 | 4.45 | 4.8 | 4.8 | +0.4 (+9.09%) | 142,100 |
24 Oct 2003 | USD | 4.46 | 4.47 | 4.1 | 4.4 | 4.4 | 0.0 (0.0%) | 125,900 |
23 Oct 2003 | USD | 4.37 | 4.46 | 4.2 | 4.4 | 4.4 | +0.05 (+1.15%) | 146,700 |
22 Oct 2003 | USD | 3.95 | 4.45 | 3.95 | 4.35 | 4.35 | +0.4 (+10.13%) | 147,300 |
21 Oct 2003 | USD | 3.9 | 4 | 3.7 | 3.95 | 3.95 | +0.1 (+2.60%) | 61,500 |
20 Oct 2003 | USD | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | +0.2 (+5.48%) | 63,000 |
17 Oct 2003 | USD | 3.36 | 3.65 | 3.33 | 3.65 | 3.65 | +0.32 (+9.61%) | 51,100 |
16 Oct 2003 | USD | 3.3 | 3.45 | 3.3 | 3.33 | 3.33 | -0.12 (-3.48%) | 19,000 |
15 Oct 2003 | USD | 3.45 | 3.5 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 11,700 |
14 Oct 2003 | USD | 3.28 | 3.5 | 3.26 | 3.45 | 3.45 | +0.2 (+6.15%) | 43,700 |
13 Oct 2003 | USD | 3.08 | 3.25 | 3.04 | 3.25 | 3.25 | +0.21 (+6.91%) | 66,600 |
10 Oct 2003 | USD | 3.11 | 3.18 | 3.02 | 3.04 | 3.04 | -0.07 (-2.25%) | 42,800 |
9 Oct 2003 | USD | 3.18 | 3.2 | 3.11 | 3.11 | 3.11 | -0.07 (-2.20%) | 41,900 |
8 Oct 2003 | USD | 3.2 | 3.2 | 3.1 | 3.18 | 3.18 | +0.03 (+0.95%) | 24,000 |
7 Oct 2003 | USD | 3.15 | 3.2 | 3.12 | 3.15 | 3.15 | +0.05 (+1.61%) | 49,400 |
6 Oct 2003 | USD | 3.24 | 3.25 | 2.85 | 3.1 | 3.1 | -0.1 (-3.13%) | 72,500 |
3 Oct 2003 | USD | 3.42 | 3.5 | 2.85 | 3.2 | 3.2 | -0.22 (-6.43%) | 175,300 |
2 Oct 2003 | USD | 3.5 | 3.53 | 3.37 | 3.42 | 3.42 | -0.18 (-5%) | 47,600 |
1 Oct 2003 | USD | 3.72 | 3.72 | 3.45 | 3.6 | 3.6 | -0.1 (-2.70%) | 88,900 |