Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | USD | 8.06 | 8.25 | 8.01 | 8.25 | 8.25 | +0.18 (+2.23%) | 2,300 |
13 Aug 2003 | USD | 8.12 | 8.25 | 8.02 | 8.07 | 8.07 | -0.08 (-0.98%) | 7,700 |
12 Aug 2003 | USD | 8.19 | 8.19 | 8.149 | 8.15 | 8.15 | -0.03 (-0.37%) | 11,100 |
11 Aug 2003 | USD | 8 | 8.25 | 8 | 8.18 | 8.18 | +0.19 (+2.38%) | 4,700 |
8 Aug 2003 | USD | 7.85 | 7.99 | 7.75 | 7.99 | 7.99 | +0.139 (+1.77%) | 1,400 |
7 Aug 2003 | USD | 7.95 | 7.95 | 7.821 | 7.851 | 7.851 | +0.031 (+0.40%) | 700 |
6 Aug 2003 | USD | 7.83 | 7.851 | 7.75 | 7.82 | 7.82 | -0.3 (-3.69%) | 2,000 |
5 Aug 2003 | USD | 7.84 | 8.12 | 7.79 | 8.12 | 8.12 | +0.27 (+3.44%) | 3,800 |
4 Aug 2003 | USD | 7.791 | 7.85 | 7.79 | 7.85 | 7.85 | +0.06 (+0.77%) | 3,100 |
1 Aug 2003 | USD | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0 (0.0%) | 0 |
31 Jul 2003 | USD | 7.76 | 7.791 | 7.75 | 7.79 | 7.79 | +0.04 (+0.52%) | 1,200 |
30 Jul 2003 | USD | 7 | 7.829 | 7 | 7.75 | 7.75 | -0.081 (-1.03%) | 1,500 |
29 Jul 2003 | USD | 7.79 | 7.831 | 7.75 | 7.831 | 7.831 | +0.05 (+0.64%) | 4,000 |
28 Jul 2003 | USD | 7.69 | 7.83 | 7.69 | 7.781 | 7.781 | +0.031 (+0.40%) | 4,300 |
25 Jul 2003 | USD | 7.768 | 7.768 | 7.75 | 7.75 | 7.75 | -0.031 (-0.40%) | 1,300 |
24 Jul 2003 | USD | 7.714 | 7.811 | 7.714 | 7.781 | 7.781 | +0.071 (+0.92%) | 1,500 |
23 Jul 2003 | USD | 7.72 | 7.93 | 7.7 | 7.71 | 7.71 | -0.06 (-0.77%) | 6,200 |
22 Jul 2003 | USD | 7.81 | 7.89 | 7.75 | 7.77 | 7.77 | -0.019 (-0.24%) | 4,800 |
21 Jul 2003 | USD | 7.26 | 7.91 | 7.26 | 7.789 | 7.789 | +0.219 (+2.89%) | 34,900 |
18 Jul 2003 | USD | 7.56 | 7.96 | 7.36 | 7.57 | 7.57 | -0.08 (-1.05%) | 8,300 |
17 Jul 2003 | USD | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.169 (-2.16%) | 1,500 |
16 Jul 2003 | USD | 7.99 | 7.99 | 7.77 | 7.819 | 7.819 | -0.171 (-2.14%) | 7,800 |
15 Jul 2003 | USD | 7.99 | 7.99 | 7.85 | 7.99 | 7.99 | +0.081 (+1.02%) | 3,100 |
14 Jul 2003 | USD | 7.86 | 7.961 | 7.859 | 7.909 | 7.909 | +0.048 (+0.61%) | 2,300 |
11 Jul 2003 | USD | 8 | 8.11 | 7.861 | 7.861 | 7.861 | -0.319 (-3.90%) | 5,000 |
10 Jul 2003 | USD | 8.04 | 8.18 | 7.99 | 8.18 | 8.18 | +0.23 (+2.89%) | 3,400 |
9 Jul 2003 | USD | 8 | 8.09 | 7.809 | 7.95 | 7.95 | -0.051 (-0.64%) | 3,200 |
8 Jul 2003 | USD | 7.58 | 8.15 | 7.58 | 8.001 | 8.001 | +0.501 (+6.68%) | 14,900 |
7 Jul 2003 | USD | 7.32 | 7.5 | 7.32 | 7.5 | 7.5 | +0.17 (+2.32%) | 8,700 |
4 Jul 2003 | USD | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0 (0.0%) | 0 |