Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2003 | USD | 8.15 | 8.229 | 8.01 | 8.14 | 8.14 | +0.06 (+0.74%) | 17,300 |
8 Oct 2003 | USD | 8.04 | 8.14 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 14,768 |
7 Oct 2003 | USD | 8.03 | 8.15 | 7.68 | 8.05 | 8.05 | -0.08 (-0.98%) | 17,950 |
6 Oct 2003 | USD | 8.19 | 8.29 | 8.13 | 8.13 | 8.13 | +0.03 (+0.37%) | 8,035 |
3 Oct 2003 | USD | 9 | 9.15 | 7.63 | 8.1 | 8.1 | -0.129 (-1.57%) | 34,235 |
2 Oct 2003 | USD | 8.16 | 8.28 | 7.66 | 8.229 | 8.229 | +0.279 (+3.51%) | 71,130 |
1 Oct 2003 | USD | 8.58 | 8.58 | 7.95 | 7.95 | 7.95 | -0.47 (-5.58%) | 70,200 |
30 Sep 2003 | USD | 8.82 | 9.24 | 8.15 | 8.42 | 8.42 | -0.24 (-2.77%) | 229,330 |
29 Sep 2003 | USD | 8.55 | 8.88 | 8.25 | 8.66 | 8.66 | +0.56 (+6.91%) | 427,524 |
26 Sep 2003 | USD | 7.831 | 8.1 | 7.831 | 8.1 | 8.1 | +0.11 (+1.38%) | 411 |
25 Sep 2003 | USD | 7.99 | 8.01 | 7.851 | 7.99 | 7.99 | +0.29 (+3.77%) | 12,800 |
24 Sep 2003 | USD | 7.61 | 8.05 | 7.2 | 7.7 | 7.7 | -0.3 (-3.75%) | 13,900 |
23 Sep 2003 | USD | 8.06 | 8.08 | 7.6094 | 8 | 8 | 0.0 (0.0%) | 10,325 |
22 Sep 2003 | USD | 7.09 | 8 | 7.09 | 8 | 8 | +0.47 (+6.24%) | 6,900 |
19 Sep 2003 | USD | 8.09 | 8.4 | 7.25 | 7.53 | 7.53 | -0.67 (-8.17%) | 48,419 |
18 Sep 2003 | USD | 8.03 | 8.25 | 8 | 8.2 | 8.2 | +0.15 (+1.86%) | 14,600 |
17 Sep 2003 | USD | 7.76 | 8.25 | 7.76 | 8.05 | 8.05 | +0.09 (+1.13%) | 44,500 |
16 Sep 2003 | USD | 7.85 | 7.96 | 7.69 | 7.96 | 7.96 | +0.01 (+0.13%) | 2,450 |
15 Sep 2003 | USD | 7.92 | 7.95 | 7.78 | 7.95 | 7.95 | -0.05 (-0.63%) | 15,300 |
12 Sep 2003 | USD | 8.25 | 8.25 | 7.75 | 8 | 8 | -0.15 (-1.84%) | 11,500 |
11 Sep 2003 | USD | 7.56 | 8.16 | 7.56 | 8.15 | 8.15 | +0.44 (+5.71%) | 36,705 |
10 Sep 2003 | USD | 7.87 | 7.91 | 7.7 | 7.71 | 7.71 | -0.351 (-4.35%) | 38,500 |
9 Sep 2003 | USD | 8.05 | 8.2 | 7.811 | 8.061 | 8.061 | +0.11 (+1.38%) | 4,764 |
8 Sep 2003 | USD | 8.17 | 8.51 | 7.951 | 7.951 | 7.951 | -0.049 (-0.61%) | 84,082 |
5 Sep 2003 | USD | 7.92 | 8.14 | 7.78 | 8 | 8 | +0.3 (+3.90%) | 57,900 |
4 Sep 2003 | USD | 7.43 | 7.7 | 7.17 | 7.7 | 7.7 | +0.2 (+2.67%) | 18,700 |
3 Sep 2003 | USD | 7.48 | 7.579 | 7.38 | 7.5 | 7.5 | 0.0 (0.0%) | 6,900 |
2 Sep 2003 | USD | 7.95 | 7.95 | 7.08 | 7.5 | 7.5 | -0.3 (-3.85%) | 20,300 |
1 Sep 2003 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.001 (+0.01%) | 0 |
29 Aug 2003 | USD | 7.69 | 7.86 | 7.53 | 7.799 | 7.799 | +0.099 (+1.29%) | 5,100 |