Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2003 | USD | 6.46 | 6.64 | 6.36 | 6.6 | 6.6 | +0.16 (+2.48%) | 8,500 |
20 Oct 2003 | USD | 6.4 | 6.46 | 6.35 | 6.44 | 6.44 | +0.06 (+0.94%) | 40,600 |
17 Oct 2003 | USD | 6.35 | 6.39 | 6.33 | 6.38 | 6.38 | +0.03 (+0.47%) | 51,900 |
16 Oct 2003 | USD | 6.49 | 6.49 | 6.33 | 6.35 | 6.35 | -0.12 (-1.85%) | 10,900 |
15 Oct 2003 | USD | 6.44 | 6.55 | 6.44 | 6.47 | 6.47 | -0.02 (-0.31%) | 30,700 |
14 Oct 2003 | USD | 6.44 | 6.6 | 6.44 | 6.49 | 6.49 | -0.01 (-0.15%) | 21,500 |
13 Oct 2003 | USD | 6.46 | 6.589 | 6.46 | 6.5 | 6.5 | +0.25 (+4%) | 40,800 |
10 Oct 2003 | USD | 6.28 | 6.32 | 6.22 | 6.25 | 6.25 | +0.03 (+0.48%) | 16,490 |
9 Oct 2003 | USD | 6.29 | 6.29 | 6.179 | 6.22 | 6.22 | +0.04 (+0.65%) | 101,300 |
8 Oct 2003 | USD | 6.28 | 6.29 | 6.14 | 6.18 | 6.18 | -0.05 (-0.80%) | 37,300 |
7 Oct 2003 | USD | 6.05 | 6.34 | 6.05 | 6.23 | 6.23 | +0.28 (+4.71%) | 90,200 |
6 Oct 2003 | USD | 6.09 | 6.09 | 5.93 | 5.95 | 5.95 | -0.171 (-2.79%) | 11,900 |
3 Oct 2003 | USD | 5.99 | 6.2 | 5.96 | 6.121 | 6.121 | +0.171 (+2.87%) | 71,600 |
2 Oct 2003 | USD | 5.95 | 6.01 | 5.95 | 5.95 | 5.95 | +0.03 (+0.51%) | 23,600 |
1 Oct 2003 | USD | 5.91 | 5.93 | 5.88 | 5.92 | 5.92 | +0.04 (+0.68%) | 13,000 |
30 Sep 2003 | USD | 5.96 | 6 | 5.82 | 5.88 | 5.88 | -0.11 (-1.84%) | 18,100 |
29 Sep 2003 | USD | 5.95 | 6.05 | 5.95 | 5.99 | 5.99 | +0.09 (+1.53%) | 47,550 |
26 Sep 2003 | USD | 5.86 | 6.08 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 46,700 |
25 Sep 2003 | USD | 5.92 | 6 | 5.7 | 5.89 | 5.89 | -0.13 (-2.16%) | 116,200 |
24 Sep 2003 | USD | 6.22 | 6.29 | 5.91 | 6.02 | 6.02 | -0.09 (-1.47%) | 134,050 |
23 Sep 2003 | USD | 5.86 | 6.24 | 5.8 | 6.11 | 6.11 | +0.31 (+5.34%) | 381,161 |
22 Sep 2003 | USD | 5.71 | 5.84 | 5.69 | 5.8 | 5.8 | +0.25 (+4.50%) | 93,800 |
19 Sep 2003 | USD | 5.51 | 5.65 | 5.51 | 5.55 | 5.55 | +0.04 (+0.73%) | 56,600 |
18 Sep 2003 | USD | 5.46 | 5.64 | 5.45 | 5.51 | 5.51 | +0.05 (+0.92%) | 5,100 |
17 Sep 2003 | USD | 5.48 | 5.5 | 5.45 | 5.46 | 5.46 | -0.037 (-0.67%) | 4,143 |
16 Sep 2003 | USD | 5.49 | 5.64 | 5.49 | 5.497 | 5.497 | +0.097 (+1.80%) | 116,600 |
15 Sep 2003 | USD | 5.31 | 5.44 | 5.31 | 5.4 | 5.4 | +0.1 (+1.89%) | 13,357 |
12 Sep 2003 | USD | 5.36 | 5.45 | 5.21 | 5.3 | 5.3 | -0.1 (-1.85%) | 54,200 |
11 Sep 2003 | USD | 5.27 | 5.45 | 5.27 | 5.4 | 5.4 | +0.14 (+2.66%) | 45,400 |
10 Sep 2003 | USD | 5.46 | 5.46 | 5.25 | 5.26 | 5.26 | -0.14 (-2.59%) | 93,500 |