Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 10.3 | 11 | 10.06 | 10.98 | 10.98 | +0.68 (+6.60%) | 112,264 |
6 Oct 2003 | USD | 9.57 | 10.3 | 9.4 | 10.3 | 10.3 | +0.86 (+9.11%) | 115,832 |
3 Oct 2003 | USD | 9.21 | 9.57 | 9.21 | 9.44 | 9.44 | +0.31 (+3.40%) | 49,720 |
2 Oct 2003 | USD | 9.46 | 9.46 | 8.9 | 9.13 | 9.13 | -0.08 (-0.87%) | 30,387 |
1 Oct 2003 | USD | 8.45 | 9.79 | 8.45 | 9.21 | 9.21 | +0.46 (+5.26%) | 78,136 |
30 Sep 2003 | USD | 9.05 | 9.05 | 8.2 | 8.75 | 8.75 | -0.25 (-2.78%) | 133,915 |
29 Sep 2003 | USD | 9.73 | 9.91 | 8.75 | 9 | 9 | -0.816 (-8.31%) | 142,250 |
26 Sep 2003 | USD | 10.2 | 10.2 | 9.53 | 9.816 | 9.816 | -0.634 (-6.07%) | 86,400 |
25 Sep 2003 | USD | 10.07 | 10.52 | 9.8 | 10.45 | 10.45 | +0.49 (+4.92%) | 145,376 |
24 Sep 2003 | USD | 10.8 | 10.8 | 9.5 | 9.96 | 9.96 | -0.79 (-7.35%) | 147,038 |
23 Sep 2003 | USD | 10.46 | 10.9 | 10.18 | 10.75 | 10.75 | +0.33 (+3.17%) | 300,355 |
22 Sep 2003 | USD | 9.75 | 10.42 | 9.68 | 10.42 | 10.42 | +0.52 (+5.25%) | 170,857 |
19 Sep 2003 | USD | 9.73 | 9.99 | 9.57 | 9.9 | 9.9 | +0.22 (+2.27%) | 67,540 |
18 Sep 2003 | USD | 9.7 | 9.74 | 9.57 | 9.68 | 9.68 | -0.04 (-0.41%) | 51,472 |
17 Sep 2003 | USD | 9.5 | 9.75 | 9.45 | 9.72 | 9.72 | +0.12 (+1.25%) | 110,464 |
16 Sep 2003 | USD | 9.69 | 9.75 | 9.21 | 9.6 | 9.6 | +0.16 (+1.69%) | 117,534 |
15 Sep 2003 | USD | 9.45 | 9.71 | 9.19 | 9.44 | 9.44 | -0.1 (-1.05%) | 76,188 |
12 Sep 2003 | USD | 9.69 | 9.7 | 9.49 | 9.54 | 9.54 | -0.05 (-0.52%) | 102,783 |
11 Sep 2003 | USD | 9.15 | 9.68 | 9.15 | 9.59 | 9.59 | +0.33 (+3.56%) | 269,996 |
10 Sep 2003 | USD | 9.36 | 9.55 | 9.05 | 9.26 | 9.26 | -0.13 (-1.38%) | 159,169 |
9 Sep 2003 | USD | 8.65 | 9.39 | 8.6 | 9.39 | 9.39 | +0.69 (+7.93%) | 299,840 |
8 Sep 2003 | USD | 8.56 | 8.74 | 8.42 | 8.7 | 8.7 | +0.14 (+1.64%) | 74,205 |
5 Sep 2003 | USD | 8.8 | 8.85 | 8.42 | 8.56 | 8.56 | -0.28 (-3.17%) | 133,849 |
4 Sep 2003 | USD | 8.041 | 8.88 | 8.01 | 8.84 | 8.84 | +0.73 (+9.00%) | 264,143 |
3 Sep 2003 | USD | 8 | 8.39 | 8 | 8.11 | 8.11 | +0.06 (+0.75%) | 75,624 |
2 Sep 2003 | USD | 8.2 | 8.2 | 7.9 | 8.05 | 8.05 | -0.14 (-1.71%) | 104,879 |
1 Sep 2003 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 8.22 | 8.39 | 8.05 | 8.19 | 8.19 | -0.05 (-0.61%) | 99,180 |
28 Aug 2003 | USD | 8.74 | 8.77 | 8.1 | 8.24 | 8.24 | -0.26 (-3.06%) | 154,715 |
27 Aug 2003 | USD | 8 | 8.52 | 7.75 | 8.5 | 8.5 | +0.52 (+6.52%) | 117,018 |