Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2003 | USD | 2.1 | 2.3 | 2.1 | 2.2 | 66,000.165 | +0.11 (+5.26%) | 22,600 |
18 Sep 2003 | USD | 2.15 | 2.2 | 1.95 | 2.09 | 62,700.1568 | +0.07 (+3.47%) | 38,000 |
17 Sep 2003 | USD | 2.1 | 2.15 | 1.9 | 2.02 | 60,600.1515 | -0.08 (-3.81%) | 24,200 |
16 Sep 2003 | USD | 2.25 | 2.35 | 2.1 | 2.1 | 63,000.1575 | -0.25 (-10.64%) | 6,600 |
15 Sep 2003 | USD | 2.5 | 2.5 | 2.2 | 2.35 | 70,500.1763 | -0.07 (-2.89%) | 12,800 |
12 Sep 2003 | USD | 2.2 | 2.7 | 2.1 | 2.42 | 72,600.1815 | +0.22 (+10.00%) | 57,700 |
11 Sep 2003 | USD | 1.75 | 2.25 | 1.72 | 2.2 | 66,000.165 | +0.5 (+29.41%) | 58,200 |
10 Sep 2003 | USD | 2.3 | 2.3 | 1.45 | 1.7 | 51,000.1275 | -0.75 (-30.61%) | 228,900 |
9 Sep 2003 | USD | 2.68 | 2.68 | 1.92 | 2.45 | 73,500.1838 | -0.17 (-6.49%) | 102,500 |
8 Sep 2003 | USD | 2.9 | 2.9 | 2.6 | 2.62 | 78,600.1965 | -0.28 (-9.66%) | 19,500 |
5 Sep 2003 | USD | 3 | 3 | 2.65 | 2.9 | 87,000.2175 | -0.1 (-3.33%) | 61,500 |
4 Sep 2003 | USD | 3 | 3.04 | 2.95 | 3 | 90,000.225 | +0.02 (+0.67%) | 93,600 |
3 Sep 2003 | USD | 2.73 | 2.98 | 2.71 | 2.98 | 89,400.2235 | +0.25 (+9.16%) | 93,700 |
2 Sep 2003 | USD | 2.75 | 2.75 | 2.69 | 2.73 | 81,900.2048 | +0.13 (+5%) | 20,900 |
1 Sep 2003 | USD | 2.6 | 2.6 | 2.6 | 2.6 | 78,000.195 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 2.45 | 2.6 | 2.42 | 2.6 | 78,000.195 | +0.15 (+6.12%) | 129,700 |
28 Aug 2003 | USD | 2.4 | 2.45 | 2.3 | 2.45 | 73,500.1838 | +0.12 (+5.15%) | 279,700 |
27 Aug 2003 | USD | 2.35 | 2.48 | 2.33 | 2.33 | 69,900.1748 | -0.02 (-0.85%) | 81,200 |
26 Aug 2003 | USD | 2.25 | 2.35 | 2.2 | 2.35 | 70,500.1763 | +0.1 (+4.44%) | 43,600 |
25 Aug 2003 | USD | 2.2 | 2.25 | 2.16 | 2.25 | 67,500.1688 | 0.0 (0.0%) | 12,500 |
22 Aug 2003 | USD | 2.14 | 2.25 | 2.12 | 2.25 | 67,500.1688 | +0.15 (+7.14%) | 94,200 |
21 Aug 2003 | USD | 2 | 2.1 | 2 | 2.1 | 63,000.1575 | +0.1 (+5%) | 30,200 |
20 Aug 2003 | USD | 2.04 | 2.04 | 1.85 | 2 | 60,000.15 | -0.02 (-0.99%) | 30,800 |
19 Aug 2003 | USD | 2.07 | 2.07 | 2.02 | 2.02 | 60,600.1515 | -0.05 (-2.42%) | 8,000 |
18 Aug 2003 | USD | 2 | 2.09 | 2 | 2.07 | 62,100.1553 | +0.08 (+4.02%) | 109,700 |
15 Aug 2003 | USD | 1.95 | 1.99 | 1.95 | 1.99 | 59,700.1493 | +0.03 (+1.53%) | 5,000 |
14 Aug 2003 | USD | 1.85 | 1.98 | 1.85 | 1.96 | 58,800.147 | +0.11 (+5.95%) | 140,200 |
13 Aug 2003 | USD | 1.9 | 1.94 | 1.85 | 1.85 | 55,500.1388 | -0.05 (-2.63%) | 8,000 |
12 Aug 2003 | USD | 1.96 | 1.96 | 1.85 | 1.9 | 57,000.1425 | -0.05 (-2.56%) | 135,000 |
11 Aug 2003 | USD | 1.85 | 2 | 1.85 | 1.95 | 58,500.1463 | +0.25 (+14.71%) | 67,800 |