Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2003 | USD | 7.83 | 7.83 | 7.65 | 7.7 | 7.7 | -0.13 (-1.66%) | 70,500 |
12 Aug 2003 | USD | 7.95 | 7.95 | 7.76 | 7.83 | 7.83 | -0.07 (-0.89%) | 61,400 |
11 Aug 2003 | USD | 8.02 | 8.02 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 100,200 |
8 Aug 2003 | USD | 7.8 | 8.02 | 7.55 | 8 | 8 | +0.2 (+2.56%) | 125,600 |
7 Aug 2003 | USD | 8.05 | 8.05 | 7.6 | 7.8 | 7.8 | -0.25 (-3.11%) | 51,700 |
6 Aug 2003 | USD | 8.05 | 8.1 | 7.95 | 8.05 | 8.05 | -0.1 (-1.23%) | 53,900 |
5 Aug 2003 | USD | 8.2 | 8.25 | 7.8 | 8.15 | 8.15 | +0.2 (+2.52%) | 158,500 |
4 Aug 2003 | USD | 7.2 | 8.05 | 7.15 | 7.95 | 7.95 | +0.85 (+11.97%) | 735,700 |
1 Aug 2003 | USD | 6.95 | 7.1 | 6.95 | 7.1 | 7.1 | +0.1 (+1.43%) | 21,300 |
31 Jul 2003 | USD | 7.05 | 7.3 | 6.95 | 7 | 7 | 0.0 (0.0%) | 119,900 |
30 Jul 2003 | USD | 6.9 | 7.05 | 6.9 | 7 | 7 | +0.2 (+2.94%) | 67,300 |
29 Jul 2003 | USD | 7.25 | 7.25 | 6.7 | 6.8 | 6.8 | -0.4 (-5.56%) | 77,300 |
28 Jul 2003 | USD | 7.75 | 7.75 | 7.05 | 7.2 | 7.2 | -0.53 (-6.86%) | 96,400 |
25 Jul 2003 | USD | 7.5 | 7.75 | 7.48 | 7.73 | 7.73 | +0.23 (+3.07%) | 101,500 |
24 Jul 2003 | USD | 7.4 | 7.7 | 7 | 7.5 | 7.5 | +0.3 (+4.17%) | 211,400 |
23 Jul 2003 | USD | 7.15 | 7.29 | 6.8 | 7.2 | 7.2 | +0.05 (+0.70%) | 202,200 |
22 Jul 2003 | USD | 6.05 | 7.3 | 6.05 | 7.15 | 7.15 | +1.05 (+17.21%) | 479,700 |
21 Jul 2003 | USD | 6.025 | 6.1 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 46,800 |
18 Jul 2003 | USD | 5.95 | 6.05 | 5.88 | 6 | 6 | +0.1 (+1.69%) | 103,300 |
17 Jul 2003 | USD | 6 | 6.2 | 5.6 | 5.9 | 5.9 | -0.15 (-2.48%) | 116,900 |
16 Jul 2003 | USD | 6.1 | 6.1 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 45,900 |
15 Jul 2003 | USD | 6.2 | 6.2 | 6 | 6 | 6 | -0.1 (-1.64%) | 9,600 |
14 Jul 2003 | USD | 6.2 | 6.5 | 5.85 | 6.1 | 6.1 | -0.1 (-1.61%) | 70,500 |
11 Jul 2003 | USD | 5.85 | 6.2 | 5.85 | 6.2 | 6.2 | +0.195 (+3.25%) | 88,700 |
10 Jul 2003 | USD | 6.04 | 6.04 | 5.9 | 6.005 | 6.005 | +0.055 (+0.92%) | 39,900 |
9 Jul 2003 | USD | 5.78 | 6.05 | 5.78 | 5.95 | 5.95 | +0.2 (+3.48%) | 42,600 |
8 Jul 2003 | USD | 6.12 | 6.25 | 5.75 | 5.75 | 5.75 | -0.37 (-6.05%) | 89,400 |
7 Jul 2003 | USD | 5.85 | 6.25 | 5.7 | 6.12 | 6.12 | +0.27 (+4.62%) | 134,800 |
4 Jul 2003 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 6.05 | 6.05 | 5.65 | 5.85 | 5.85 | -0.13 (-2.17%) | 168,500 |