Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | USD | 9.85 | 9.95 | 9.78 | 9.93 | 9.93 | 0.0 (0.0%) | 62,900 |
1 Oct 2003 | USD | 9.67 | 9.99 | 9.66 | 9.93 | 9.93 | +0.36 (+3.76%) | 33,500 |
30 Sep 2003 | USD | 9.82 | 9.82 | 9.55 | 9.57 | 9.57 | -0.25 (-2.55%) | 38,700 |
29 Sep 2003 | USD | 9.8 | 9.88 | 9.71 | 9.82 | 9.82 | +0.09 (+0.92%) | 13,200 |
26 Sep 2003 | USD | 9.75 | 9.9 | 9.71 | 9.73 | 9.73 | -0.16 (-1.62%) | 19,300 |
25 Sep 2003 | USD | 10 | 10 | 9.85 | 9.89 | 9.89 | -0.19 (-1.88%) | 243,400 |
24 Sep 2003 | USD | 10.24 | 10.31 | 10.08 | 10.08 | 10.08 | -0.09 (-0.88%) | 21,200 |
23 Sep 2003 | USD | 10.17 | 10.3 | 10.09 | 10.17 | 10.17 | +0.01 (+0.10%) | 28,900 |
22 Sep 2003 | USD | 10.26 | 10.3 | 10 | 10.16 | 10.16 | -0.12 (-1.17%) | 30,800 |
19 Sep 2003 | USD | 10.26 | 10.38 | 10.15 | 10.28 | 10.28 | +0.1 (+0.98%) | 32,300 |
18 Sep 2003 | USD | 10.16 | 10.28 | 10.1 | 10.18 | 10.18 | -0.06 (-0.59%) | 38,300 |
17 Sep 2003 | USD | 10.16 | 10.24 | 9.95 | 10.24 | 10.24 | +0.29 (+2.91%) | 111,900 |
16 Sep 2003 | USD | 9.78 | 10.21 | 9.78 | 9.95 | 9.95 | +0.2 (+2.05%) | 168,700 |
15 Sep 2003 | USD | 9.79 | 9.88 | 9.7 | 9.75 | 9.75 | -0.09 (-0.91%) | 103,100 |
12 Sep 2003 | USD | 9.8 | 9.85 | 9.72 | 9.84 | 9.84 | +0.02 (+0.20%) | 124,700 |
11 Sep 2003 | USD | 9.8 | 9.96 | 9.77 | 9.82 | 9.82 | +0.05 (+0.51%) | 125,100 |
10 Sep 2003 | USD | 9.91 | 9.91 | 9.72 | 9.77 | 9.77 | -0.25 (-2.50%) | 200,100 |
9 Sep 2003 | USD | 10.06 | 10.1 | 9.99 | 10.02 | 10.02 | -0.11 (-1.09%) | 82,200 |
8 Sep 2003 | USD | 10.11 | 10.24 | 10 | 10.13 | 10.13 | +0.05 (+0.50%) | 46,600 |
5 Sep 2003 | USD | 9.97 | 10.2 | 9.97 | 10.08 | 10.08 | -0.16 (-1.56%) | 48,500 |
4 Sep 2003 | USD | 10.22 | 10.24 | 10.03 | 10.24 | 10.24 | -0.08 (-0.78%) | 26,300 |
3 Sep 2003 | USD | 10.04 | 10.39 | 10.04 | 10.32 | 10.32 | +0.28 (+2.79%) | 107,100 |
2 Sep 2003 | USD | 9.95 | 10.11 | 9.8 | 10.04 | 10.04 | +0.09 (+0.90%) | 56,300 |
1 Sep 2003 | USD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 9.87 | 9.96 | 9.83 | 9.95 | 9.95 | -0.05 (-0.50%) | 38,300 |
28 Aug 2003 | USD | 9.97 | 10.03 | 9.85 | 10 | 10 | +0.01 (+0.10%) | 73,300 |
27 Aug 2003 | USD | 9.82 | 9.99 | 9.82 | 9.99 | 9.99 | +0.09 (+0.91%) | 13,600 |
26 Aug 2003 | USD | 9.8 | 10.2 | 9.74 | 9.9 | 9.9 | +0.02 (+0.20%) | 119,000 |
25 Aug 2003 | USD | 10.15 | 10.15 | 9.85 | 9.88 | 9.88 | -0.17 (-1.69%) | 48,800 |
22 Aug 2003 | USD | 10.06 | 10.12 | 9.8 | 10.05 | 10.05 | +0.01 (+0.10%) | 74,200 |