Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 9.85 | 10.025 | 9.75 | 10.02 | 2.505 | +0.38 (+3.94%) | 1,351,600 |
26 Aug 2003 | USD | 9.515 | 9.735 | 9.515 | 9.64 | 2.41 | +0.095 (+1.00%) | 2,182,800 |
25 Aug 2003 | USD | 9.725 | 9.75 | 9.525 | 9.545 | 2.3862 | -0.25 (-2.55%) | 1,344,800 |
22 Aug 2003 | USD | 9.825 | 9.825 | 9.63 | 9.795 | 2.4487 | +0.07 (+0.72%) | 1,381,200 |
21 Aug 2003 | USD | 9.56 | 9.745 | 9.53 | 9.725 | 2.4312 | +0.14 (+1.46%) | 1,952,000 |
20 Aug 2003 | USD | 9.58 | 9.72 | 9.44 | 9.585 | 2.3963 | -0.14 (-1.44%) | 3,383,200 |
19 Aug 2003 | USD | 9.79 | 9.815 | 9.61 | 9.725 | 2.4312 | -0.065 (-0.66%) | 1,362,800 |
18 Aug 2003 | USD | 9.975 | 9.99 | 9.79 | 9.79 | 2.4475 | -0.05 (-0.51%) | 4,226,800 |
15 Aug 2003 | USD | 9.745 | 9.85 | 9.65 | 9.84 | 2.46 | -0.135 (-1.35%) | 2,498,400 |
14 Aug 2003 | USD | 9.745 | 9.975 | 9.745 | 9.975 | 2.4937 | +0.26 (+2.68%) | 1,615,200 |
13 Aug 2003 | USD | 9.615 | 9.725 | 9.55 | 9.715 | 2.4287 | +0.135 (+1.41%) | 2,104,000 |
12 Aug 2003 | USD | 9.625 | 9.745 | 9.555 | 9.58 | 2.395 | -0.105 (-1.08%) | 930,800 |
11 Aug 2003 | USD | 9.69 | 9.73 | 9.625 | 9.685 | 2.4213 | -0.065 (-0.67%) | 1,377,200 |
8 Aug 2003 | USD | 9.5 | 9.75 | 9.5 | 9.75 | 2.4375 | +0.3 (+3.17%) | 1,790,800 |
7 Aug 2003 | USD | 9.05 | 9.455 | 9.05 | 9.45 | 2.3625 | +0.48 (+5.35%) | 3,295,200 |
6 Aug 2003 | USD | 9.1 | 9.145 | 8.925 | 8.97 | 2.2425 | -0.1 (-1.10%) | 2,662,400 |
5 Aug 2003 | USD | 8.865 | 9.12 | 8.865 | 9.07 | 2.2675 | +0.27 (+3.07%) | 1,698,400 |
4 Aug 2003 | USD | 8.79 | 8.8 | 8.6 | 8.8 | 2.2 | -0.145 (-1.62%) | 2,639,600 |
1 Aug 2003 | USD | 9.475 | 9.475 | 8.885 | 8.945 | 2.2363 | -0.55 (-5.79%) | 2,670,800 |
31 Jul 2003 | USD | 9.625 | 9.635 | 9.405 | 9.495 | 2.3737 | -0.055 (-0.58%) | 1,846,000 |
30 Jul 2003 | USD | 9.715 | 9.74 | 9.525 | 9.55 | 2.3875 | -0.175 (-1.80%) | 933,600 |
29 Jul 2003 | USD | 9.675 | 9.81 | 9.675 | 9.725 | 2.4312 | +0.02 (+0.21%) | 764,000 |
28 Jul 2003 | USD | 9.71 | 9.72 | 9.63 | 9.705 | 2.4263 | -0.01 (-0.10%) | 1,502,800 |
25 Jul 2003 | USD | 9.835 | 9.855 | 9.69 | 9.715 | 2.4287 | -0.135 (-1.37%) | 1,412,400 |
24 Jul 2003 | USD | 9.9 | 9.995 | 9.825 | 9.85 | 2.4625 | -0.1 (-1.01%) | 1,440,000 |
23 Jul 2003 | USD | 10.05 | 10.05 | 9.91 | 9.95 | 2.4875 | -0.065 (-0.65%) | 2,276,800 |
22 Jul 2003 | USD | 9.95 | 10.06 | 9.89 | 10.015 | 2.5038 | +0.025 (+0.25%) | 1,043,600 |
21 Jul 2003 | USD | 9.875 | 9.99 | 9.875 | 9.99 | 2.4975 | +0.05 (+0.50%) | 1,024,400 |
18 Jul 2003 | USD | 9.8 | 9.95 | 9.785 | 9.94 | 2.485 | +0.16 (+1.64%) | 993,200 |
17 Jul 2003 | USD | 9.75 | 9.825 | 9.7 | 9.78 | 2.445 | +0.01 (+0.10%) | 2,186,000 |