Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2003 | USD | 7.46 | 7.62 | 7.33 | 7.62 | 7.62 | +0.12 (+1.60%) | 25,713 |
19 Nov 2003 | USD | 7.9 | 7.9 | 7.31 | 7.5 | 7.5 | -0.529 (-6.59%) | 76,775 |
18 Nov 2003 | USD | 8.291 | 8.72 | 7.9 | 8.029 | 8.029 | -0.521 (-6.09%) | 46,657 |
17 Nov 2003 | USD | 8.89 | 8.89 | 8.3 | 8.55 | 8.55 | -0.21 (-2.40%) | 18,968 |
14 Nov 2003 | USD | 8.46 | 8.76 | 8.21 | 8.76 | 8.76 | +0.219 (+2.56%) | 20,373 |
13 Nov 2003 | USD | 8.45 | 8.69 | 8.45 | 8.541 | 8.541 | +0.041 (+0.48%) | 12,302 |
12 Nov 2003 | USD | 8.21 | 8.5 | 8.21 | 8.5 | 8.5 | +0.119 (+1.42%) | 38,897 |
11 Nov 2003 | USD | 8.7 | 8.7 | 8.231 | 8.381 | 8.381 | -0.239 (-2.77%) | 16,096 |
10 Nov 2003 | USD | 8.52 | 8.75 | 8.22 | 8.62 | 8.62 | -0.07 (-0.81%) | 50,927 |
7 Nov 2003 | USD | 8.6 | 9.21 | 8.11 | 8.69 | 8.69 | -0.4 (-4.40%) | 137,292 |
6 Nov 2003 | USD | 9.18 | 9.18 | 8.9 | 9.09 | 9.09 | -0.01 (-0.11%) | 31,087 |
5 Nov 2003 | USD | 9.01 | 9.249 | 8.85 | 9.1 | 9.1 | -0.15 (-1.62%) | 33,947 |
4 Nov 2003 | USD | 9.4 | 9.4 | 9.07 | 9.25 | 9.25 | +0.011 (+0.12%) | 54,333 |
3 Nov 2003 | USD | 9.37 | 9.5 | 9.071 | 9.239 | 9.239 | -0.051 (-0.55%) | 123,140 |
31 Oct 2003 | USD | 9.08 | 9.3 | 9.08 | 9.29 | 9.29 | +0.1 (+1.09%) | 97,703 |
30 Oct 2003 | USD | 9.25 | 9.25 | 9.1 | 9.19 | 9.19 | -0.04 (-0.43%) | 8,100 |
29 Oct 2003 | USD | 8.87 | 9.3 | 8.85 | 9.23 | 9.23 | +0.43 (+4.89%) | 78,235 |
28 Oct 2003 | USD | 8.85 | 8.9 | 8.66 | 8.8 | 8.8 | +0.02 (+0.23%) | 10,120 |
27 Oct 2003 | USD | 8.769 | 8.99 | 8.62 | 8.78 | 8.78 | -0.19 (-2.12%) | 16,100 |
24 Oct 2003 | USD | 8.5 | 8.99 | 8.2 | 8.97 | 8.97 | +0.25 (+2.87%) | 25,732 |
23 Oct 2003 | USD | 8.95 | 9.25 | 8.41 | 8.72 | 8.72 | -0.42 (-4.60%) | 26,803 |
22 Oct 2003 | USD | 9.48 | 9.48 | 8.99 | 9.14 | 9.14 | -0.33 (-3.48%) | 19,165 |
21 Oct 2003 | USD | 9.68 | 9.8 | 9.1 | 9.47 | 9.47 | -0.18 (-1.87%) | 19,200 |
20 Oct 2003 | USD | 9.8 | 9.8 | 9.5 | 9.65 | 9.65 | +0.14 (+1.47%) | 47,600 |
17 Oct 2003 | USD | 10 | 10 | 9.36 | 9.51 | 9.51 | -0.44 (-4.42%) | 67,100 |
16 Oct 2003 | USD | 8.58 | 10 | 8.35 | 9.95 | 9.95 | +1.509 (+17.88%) | 174,342 |
15 Oct 2003 | USD | 8.58 | 8.699 | 8.2 | 8.441 | 8.441 | -0.309 (-3.53%) | 36,370 |
14 Oct 2003 | USD | 8.9 | 8.95 | 8.65 | 8.75 | 8.75 | -0.06 (-0.68%) | 21,518 |
13 Oct 2003 | USD | 8.73 | 8.85 | 8.35 | 8.81 | 8.81 | +0.11 (+1.26%) | 24,900 |
10 Oct 2003 | USD | 8.071 | 8.7 | 8.03 | 8.7 | 8.7 | +0.56 (+6.88%) | 76,900 |