Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | USD | 10.05 | 10.07 | 9.95 | 10.04 | 10.04 | -0.01 (-0.10%) | 39,200 |
20 Aug 2003 | USD | 10.01 | 10.22 | 10 | 10.05 | 10.05 | +0.05 (+0.50%) | 89,400 |
19 Aug 2003 | USD | 10.04 | 10.23 | 9.9 | 10 | 10 | +0.09 (+0.91%) | 135,100 |
18 Aug 2003 | USD | 9.83 | 9.99 | 9.76 | 9.91 | 9.91 | +0.01 (+0.10%) | 38,300 |
15 Aug 2003 | USD | 9.84 | 9.95 | 9.78 | 9.9 | 9.9 | +0.04 (+0.41%) | 8,400 |
14 Aug 2003 | USD | 9.7 | 9.95 | 9.65 | 9.86 | 9.86 | +0.22 (+2.28%) | 54,900 |
13 Aug 2003 | USD | 9.57 | 9.64 | 9.5 | 9.64 | 9.64 | -0.01 (-0.10%) | 43,300 |
12 Aug 2003 | USD | 9.45 | 9.65 | 9.43 | 9.65 | 9.65 | +0.17 (+1.79%) | 24,800 |
11 Aug 2003 | USD | 9.38 | 9.48 | 9.38 | 9.48 | 9.48 | +0.08 (+0.85%) | 133,400 |
8 Aug 2003 | USD | 9.3 | 9.46 | 9.27 | 9.4 | 9.4 | +0.11 (+1.18%) | 24,200 |
7 Aug 2003 | USD | 9.2 | 9.29 | 9.17 | 9.29 | 9.29 | -0.22 (-2.31%) | 133,700 |
6 Aug 2003 | USD | 9.5 | 9.62 | 9.41 | 9.51 | 9.51 | -0.2 (-2.06%) | 115,200 |
5 Aug 2003 | USD | 9.61 | 9.84 | 9.6 | 9.71 | 9.71 | +0.08 (+0.83%) | 53,900 |
4 Aug 2003 | USD | 9.45 | 9.65 | 9.35 | 9.63 | 9.63 | +0.12 (+1.26%) | 30,900 |
1 Aug 2003 | USD | 9.61 | 9.61 | 9.4 | 9.51 | 9.51 | -0.13 (-1.35%) | 19,200 |
31 Jul 2003 | USD | 9.7 | 9.7 | 9.58 | 9.64 | 9.64 | -0.08 (-0.82%) | 91,100 |
30 Jul 2003 | USD | 9.67 | 9.77 | 9.64 | 9.72 | 9.72 | +0.06 (+0.62%) | 147,800 |
29 Jul 2003 | USD | 9.67 | 9.74 | 9.57 | 9.66 | 9.66 | +0.07 (+0.73%) | 70,700 |
28 Jul 2003 | USD | 9.51 | 9.7 | 9.5 | 9.59 | 9.59 | +0.04 (+0.42%) | 56,400 |
25 Jul 2003 | USD | 9.4 | 9.55 | 9.35 | 9.55 | 9.55 | +0.1 (+1.06%) | 106,900 |
24 Jul 2003 | USD | 9.27 | 9.53 | 9.27 | 9.45 | 9.45 | +0.05 (+0.53%) | 20,200 |
23 Jul 2003 | USD | 9.38 | 9.44 | 9.28 | 9.4 | 9.4 | 0.0 (0.0%) | 42,200 |
22 Jul 2003 | USD | 9.45 | 9.48 | 9.28 | 9.4 | 9.4 | -0.1 (-1.05%) | 23,600 |
21 Jul 2003 | USD | 9.5 | 9.64 | 9.43 | 9.5 | 9.5 | -0.05 (-0.52%) | 25,000 |
18 Jul 2003 | USD | 9.55 | 9.55 | 9.39 | 9.55 | 9.55 | +0.11 (+1.17%) | 78,400 |
17 Jul 2003 | USD | 9.4 | 9.5 | 9.4 | 9.44 | 9.44 | -0.12 (-1.26%) | 22,400 |
16 Jul 2003 | USD | 9.62 | 9.7 | 9.54 | 9.56 | 9.56 | -0.02 (-0.21%) | 128,800 |
15 Jul 2003 | USD | 9.69 | 9.69 | 9.45 | 9.58 | 9.58 | -0.12 (-1.24%) | 65,000 |
14 Jul 2003 | USD | 9.51 | 9.83 | 9.5 | 9.7 | 9.7 | +0.21 (+2.21%) | 174,400 |
11 Jul 2003 | USD | 9.47 | 9.6 | 9.35 | 9.49 | 9.49 | -0.01 (-0.11%) | 47,500 |