Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2003 | USD | 9.1 | 9.18 | 8.9 | 9 | 9 | -0.1 (-1.10%) | 137,840 |
4 Nov 2003 | USD | 9.24 | 9.25 | 9.05 | 9.1 | 9.1 | -0.13 (-1.41%) | 134,676 |
3 Nov 2003 | USD | 9.45 | 9.45 | 9.15 | 9.23 | 9.23 | +0.2 (+2.21%) | 164,378 |
31 Oct 2003 | USD | 8.45 | 9.03 | 8.4 | 9.03 | 9.03 | +0.73 (+8.80%) | 177,600 |
30 Oct 2003 | USD | 8.2 | 8.45 | 8.2 | 8.3 | 8.3 | +0.13 (+1.59%) | 39,500 |
29 Oct 2003 | USD | 8.1 | 8.26 | 8.07 | 8.17 | 8.17 | +0.13 (+1.62%) | 66,000 |
28 Oct 2003 | USD | 8.26 | 8.26 | 7.9 | 8.04 | 8.04 | -0.19 (-2.31%) | 133,900 |
27 Oct 2003 | USD | 8 | 8.25 | 8 | 8.23 | 8.23 | +0.23 (+2.88%) | 214,500 |
24 Oct 2003 | USD | 8.05 | 8.05 | 7.95 | 8 | 8 | -0.2 (-2.44%) | 1,023,300 |
23 Oct 2003 | USD | 8.25 | 8.25 | 8 | 8.2 | 8.2 | 0.0 (0.0%) | 31,300 |
22 Oct 2003 | USD | 7.8 | 8.2 | 7.6 | 8.2 | 8.2 | +0.5 (+6.49%) | 202,700 |
21 Oct 2003 | USD | 7.42 | 7.8 | 7.42 | 7.7 | 7.7 | +0.28 (+3.77%) | 127,500 |
20 Oct 2003 | USD | 7.53 | 7.53 | 7.4 | 7.42 | 7.42 | -0.03 (-0.40%) | 15,600 |
17 Oct 2003 | USD | 7.4 | 7.53 | 7.4 | 7.45 | 7.45 | +0.05 (+0.68%) | 18,100 |
16 Oct 2003 | USD | 7.3 | 7.5 | 7.27 | 7.4 | 7.4 | +0.05 (+0.68%) | 25,200 |
15 Oct 2003 | USD | 7.3 | 7.5 | 7.3 | 7.35 | 7.35 | +0.1 (+1.38%) | 53,400 |
14 Oct 2003 | USD | 7.35 | 7.47 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 90,400 |
13 Oct 2003 | USD | 7.15 | 7.45 | 7.1 | 7.35 | 7.35 | +0.35 (+5%) | 76,800 |
10 Oct 2003 | USD | 7.2 | 7.25 | 6.75 | 7 | 7 | -0.25 (-3.45%) | 155,900 |
9 Oct 2003 | USD | 7.5 | 7.6 | 7.1 | 7.25 | 7.25 | -0.35 (-4.61%) | 876,700 |
8 Oct 2003 | USD | 7.8 | 7.8 | 7.55 | 7.6 | 7.6 | -0.2 (-2.56%) | 48,800 |
7 Oct 2003 | USD | 7.8 | 7.8 | 7.73 | 7.8 | 7.8 | +0.02 (+0.26%) | 23,900 |
6 Oct 2003 | USD | 7.75 | 7.85 | 7.7 | 7.78 | 7.78 | +0.05 (+0.65%) | 56,300 |
3 Oct 2003 | USD | 7.73 | 7.75 | 7.65 | 7.73 | 7.73 | +0.08 (+1.05%) | 101,100 |
2 Oct 2003 | USD | 7.7 | 7.73 | 7.6 | 7.65 | 7.65 | 0.0 (0.0%) | 10,500 |
1 Oct 2003 | USD | 7.7 | 7.7 | 7.5 | 7.65 | 7.65 | -0.05 (-0.65%) | 26,800 |
30 Sep 2003 | USD | 7.75 | 7.76 | 7.45 | 7.7 | 7.7 | -0.01 (-0.13%) | 70,500 |
29 Sep 2003 | USD | 7.685 | 7.75 | 7.65 | 7.71 | 7.71 | +0.16 (+2.12%) | 64,700 |
26 Sep 2003 | USD | 7.685 | 7.7 | 7.45 | 7.55 | 7.55 | -0.1 (-1.31%) | 40,500 |
25 Sep 2003 | USD | 7.45 | 7.7 | 7.35 | 7.65 | 7.65 | +0.25 (+3.38%) | 68,000 |