Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | USD | 7.35 | 7.45 | 7.35 | 7.4 | 7.4 | +0.05 (+0.68%) | 31,000 |
23 Sep 2003 | USD | 7.35 | 7.43 | 7.35 | 7.35 | 7.35 | -0.05 (-0.68%) | 20,100 |
22 Sep 2003 | USD | 7.6 | 7.65 | 7.3 | 7.4 | 7.4 | -0.25 (-3.27%) | 41,800 |
19 Sep 2003 | USD | 7.65 | 7.75 | 7.35 | 7.65 | 7.65 | 0.0 (0.0%) | 701,300 |
18 Sep 2003 | USD | 7.6 | 7.75 | 7.5 | 7.65 | 7.65 | +0.04 (+0.53%) | 101,700 |
17 Sep 2003 | USD | 7.75 | 7.75 | 7.6 | 7.61 | 7.61 | -0.09 (-1.17%) | 13,900 |
16 Sep 2003 | USD | 7.6 | 7.7 | 7.4 | 7.7 | 7.7 | +0.25 (+3.36%) | 114,800 |
15 Sep 2003 | USD | 7.6 | 7.6 | 7.4 | 7.45 | 7.45 | -0.05 (-0.67%) | 34,300 |
12 Sep 2003 | USD | 7.45 | 7.5 | 7.3 | 7.5 | 7.5 | +0.1 (+1.35%) | 32,500 |
11 Sep 2003 | USD | 7.45 | 7.45 | 7.4 | 7.4 | 7.4 | -0.05 (-0.67%) | 3,500 |
10 Sep 2003 | USD | 7.7 | 7.7 | 7.4 | 7.45 | 7.45 | -0.2 (-2.61%) | 23,500 |
9 Sep 2003 | USD | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.05 (-0.65%) | 22,000 |
8 Sep 2003 | USD | 7.4 | 7.93 | 7.3 | 7.7 | 7.7 | +0.37 (+5.05%) | 66,900 |
5 Sep 2003 | USD | 7.15 | 7.33 | 7.05 | 7.33 | 7.33 | +0.19 (+2.66%) | 34,400 |
4 Sep 2003 | USD | 7.05 | 7.2 | 7 | 7.14 | 7.14 | -0.01 (-0.14%) | 35,300 |
3 Sep 2003 | USD | 7.2 | 7.33 | 7.15 | 7.15 | 7.15 | -0.13 (-1.79%) | 72,000 |
2 Sep 2003 | USD | 7.3 | 7.42 | 7.15 | 7.28 | 7.28 | -0.11 (-1.49%) | 22,200 |
1 Sep 2003 | USD | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 7.25 | 7.42 | 7.23 | 7.39 | 7.39 | +0.19 (+2.64%) | 39,300 |
28 Aug 2003 | USD | 7.2 | 7.25 | 7.05 | 7.2 | 7.2 | -0.05 (-0.69%) | 23,600 |
27 Aug 2003 | USD | 7.2 | 7.25 | 7 | 7.25 | 7.25 | 0.0 (0.0%) | 109,400 |
26 Aug 2003 | USD | 7.3 | 7.4 | 7.1 | 7.25 | 7.25 | +0.15 (+2.11%) | 25,000 |
25 Aug 2003 | USD | 7 | 7.1 | 6.8 | 7.1 | 7.1 | +0.2 (+2.90%) | 15,500 |
22 Aug 2003 | USD | 7 | 7 | 6.75 | 6.9 | 6.9 | -0.1 (-1.43%) | 8,800 |
21 Aug 2003 | USD | 7.25 | 7.25 | 6.95 | 7 | 7 | -0.15 (-2.10%) | 24,600 |
20 Aug 2003 | USD | 6.4 | 7.3 | 6.4 | 7.15 | 7.15 | +0.5 (+7.52%) | 189,800 |
19 Aug 2003 | USD | 6.95 | 7.05 | 6.5 | 6.65 | 6.65 | -0.31 (-4.45%) | 48,200 |
18 Aug 2003 | USD | 7 | 7.35 | 6.95 | 6.96 | 6.96 | -0.24 (-3.33%) | 40,200 |
15 Aug 2003 | USD | 7.47 | 7.5 | 6.9 | 7.2 | 7.2 | -0.3 (-4%) | 70,200 |
14 Aug 2003 | USD | 7.74 | 7.74 | 7.47 | 7.5 | 7.5 | -0.2 (-2.60%) | 36,800 |