Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | USD | 6.63 | 7.37 | 6.63 | 7.19 | 7.19 | +0.55 (+8.28%) | 328,295 |
12 Nov 2003 | USD | 6.45 | 6.7 | 6.28 | 6.64 | 6.64 | +0.14 (+2.15%) | 46,780 |
11 Nov 2003 | USD | 6.02 | 6.64 | 6.02 | 6.5 | 6.5 | +0.53 (+8.88%) | 81,836 |
10 Nov 2003 | USD | 5.67 | 6.21 | 5.67 | 5.97 | 5.97 | +0.25 (+4.37%) | 47,780 |
7 Nov 2003 | USD | 5.9 | 6.1 | 5.71 | 5.72 | 5.72 | -0.18 (-3.05%) | 20,100 |
6 Nov 2003 | USD | 5.82 | 5.9 | 5.74 | 5.9 | 5.9 | 0.0 (0.0%) | 6,500 |
5 Nov 2003 | USD | 5.8 | 6 | 5.62 | 5.9 | 5.9 | +0.04 (+0.68%) | 16,700 |
4 Nov 2003 | USD | 6.1 | 6.1 | 5.75 | 5.86 | 5.86 | -0.21 (-3.46%) | 30,886 |
3 Nov 2003 | USD | 6 | 6.2 | 5.92 | 6.07 | 6.07 | +0.15 (+2.53%) | 37,706 |
31 Oct 2003 | USD | 6 | 6.2 | 5.65 | 5.92 | 5.92 | +0.14 (+2.42%) | 36,550 |
30 Oct 2003 | USD | 5.65 | 5.8 | 5.57 | 5.78 | 5.78 | +0.08 (+1.40%) | 11,455 |
29 Oct 2003 | USD | 6 | 6 | 5.7 | 5.7 | 5.7 | -0.26 (-4.36%) | 7,570 |
28 Oct 2003 | USD | 5.89 | 6.2 | 5.72 | 5.96 | 5.96 | +0.26 (+4.56%) | 59,400 |
27 Oct 2003 | USD | 5.842 | 5.842 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 900 |
24 Oct 2003 | USD | 5.64 | 6.1094 | 5.62 | 5.85 | 5.85 | +0.21 (+3.72%) | 15,400 |
23 Oct 2003 | USD | 6 | 6.2 | 5.64 | 5.64 | 5.64 | -0.35 (-5.84%) | 35,100 |
22 Oct 2003 | USD | 5.89 | 6.31 | 5.85 | 5.99 | 5.99 | -0.119 (-1.95%) | 26,900 |
21 Oct 2003 | USD | 6.35 | 6.5 | 5.8 | 6.1094 | 6.1094 | -0.021 (-0.34%) | 63,733 |
20 Oct 2003 | USD | 5.39 | 6.85 | 5.35 | 6.13 | 6.13 | +0.74 (+13.73%) | 136,147 |
17 Oct 2003 | USD | 5.23 | 5.39 | 5.15 | 5.39 | 5.39 | +0.06 (+1.13%) | 7,900 |
16 Oct 2003 | USD | 5.2 | 5.33 | 5 | 5.33 | 5.33 | 0.0 (0.0%) | 83,408 |
15 Oct 2003 | USD | 4.97 | 5.49 | 4.9 | 5.33 | 5.33 | +0.43 (+8.78%) | 122,800 |
14 Oct 2003 | USD | 5.05 | 5.05 | 4.81 | 4.9 | 4.9 | -0.14 (-2.78%) | 10,752 |
13 Oct 2003 | USD | 4.75 | 5.1 | 4.75 | 5.04 | 5.04 | +0.26 (+5.44%) | 6,800 |
10 Oct 2003 | USD | 4.82 | 4.82 | 4.75 | 4.78 | 4.78 | -0.051 (-1.06%) | 11,700 |
9 Oct 2003 | USD | 4.9 | 5.09 | 4.82 | 4.831 | 4.831 | +0.031 (+0.65%) | 11,783 |
8 Oct 2003 | USD | 4.95 | 4.95 | 4.72 | 4.8 | 4.8 | -0.17 (-3.42%) | 10,486 |
7 Oct 2003 | USD | 5.02 | 5.25 | 4.66 | 4.97 | 4.97 | -0.05 (-1.00%) | 23,100 |
6 Oct 2003 | USD | 5.29 | 5.46 | 5.02 | 5.02 | 5.02 | -0.22 (-4.20%) | 5,517 |
3 Oct 2003 | USD | 4.99 | 5.29 | 4.99 | 5.24 | 5.24 | +0.3 (+6.07%) | 13,450 |