Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 9.93 | 10.82 | 9.91 | 10.7 | 2.675 | +0.8 (+8.08%) | 909,800 |
6 Oct 2003 | USD | 10.59 | 10.6 | 9.9 | 9.9 | 2.475 | -0.67 (-6.34%) | 1,132,200 |
3 Oct 2003 | USD | 9.92 | 10.89 | 9.83 | 10.57 | 2.6425 | +1.07 (+11.26%) | 3,690,600 |
2 Oct 2003 | USD | 9.08 | 9.75 | 9 | 9.5 | 2.375 | +0.47 (+5.20%) | 1,203,000 |
1 Oct 2003 | USD | 8.8 | 9.18 | 8.8 | 9.03 | 2.2575 | +0.14 (+1.57%) | 724,400 |
30 Sep 2003 | USD | 9.1 | 9.1 | 8.6 | 8.89 | 2.2225 | -0.4 (-4.31%) | 547,200 |
29 Sep 2003 | USD | 9.46 | 9.46 | 8.53 | 9.29 | 2.3225 | -0.29 (-3.03%) | 1,224,800 |
26 Sep 2003 | USD | 9.65 | 9.8 | 9.23 | 9.58 | 2.395 | -0.12 (-1.24%) | 300,200 |
25 Sep 2003 | USD | 10.08 | 10.14 | 9.7 | 9.7 | 2.425 | -0.32 (-3.19%) | 301,000 |
24 Sep 2003 | USD | 10.57 | 10.64 | 10 | 10.02 | 2.505 | -0.6 (-5.65%) | 288,800 |
23 Sep 2003 | USD | 10.65 | 10.72 | 10.5 | 10.62 | 2.655 | -0.02 (-0.19%) | 139,200 |
22 Sep 2003 | USD | 10.75 | 10.75 | 10.38 | 10.64 | 2.66 | -0.11 (-1.02%) | 230,000 |
19 Sep 2003 | USD | 10.8 | 10.89 | 10.63 | 10.75 | 2.6875 | -0.14 (-1.29%) | 246,800 |
18 Sep 2003 | USD | 10.9 | 10.92 | 10.69 | 10.89 | 2.7225 | -0.01 (-0.09%) | 258,600 |
17 Sep 2003 | USD | 10.8 | 10.95 | 10.68 | 10.9 | 2.725 | +0.1 (+0.93%) | 376,000 |
16 Sep 2003 | USD | 10.65 | 10.91 | 10.49 | 10.8 | 2.7 | +0.22 (+2.08%) | 298,400 |
15 Sep 2003 | USD | 10.55 | 10.9 | 10.55 | 10.58 | 2.645 | +0.13 (+1.24%) | 526,400 |
12 Sep 2003 | USD | 10.49 | 10.5 | 10.15 | 10.45 | 2.6125 | -0.04 (-0.38%) | 223,800 |
11 Sep 2003 | USD | 10.55 | 10.61 | 10.35 | 10.49 | 2.6225 | -0.16 (-1.50%) | 270,600 |
10 Sep 2003 | USD | 11.1 | 11.2 | 10.65 | 10.65 | 2.6625 | -0.5 (-4.48%) | 1,032,800 |
9 Sep 2003 | USD | 10.71 | 11.35 | 10.65 | 11.15 | 2.7875 | +0.5 (+4.69%) | 974,000 |
8 Sep 2003 | USD | 10.4 | 10.85 | 10.35 | 10.65 | 2.6625 | +0.32 (+3.10%) | 355,600 |
5 Sep 2003 | USD | 10.75 | 10.9 | 10.24 | 10.33 | 2.5825 | -0.42 (-3.91%) | 374,200 |
4 Sep 2003 | USD | 10.9 | 10.94 | 10.59 | 10.75 | 2.6875 | -0.17 (-1.56%) | 997,400 |
3 Sep 2003 | USD | 10.65 | 11.15 | 10.65 | 10.92 | 2.73 | +0.18 (+1.68%) | 1,108,600 |
2 Sep 2003 | USD | 10.2 | 11 | 10.15 | 10.74 | 2.685 | +0.44 (+4.27%) | 850,800 |
1 Sep 2003 | USD | 10.3 | 10.3 | 10.3 | 10.3 | 2.575 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 10.22 | 10.31 | 9.96 | 10.3 | 2.575 | +0.08 (+0.78%) | 455,600 |
28 Aug 2003 | USD | 10.25 | 10.4 | 10.15 | 10.22 | 2.555 | +0.09 (+0.89%) | 721,000 |
27 Aug 2003 | USD | 9.9 | 10.15 | 9.69 | 10.13 | 2.5325 | +0.13 (+1.30%) | 705,800 |