Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2003 | USD | 7.6 | 7.7 | 7.35 | 7.7 | 7.7 | 0.0 (0.0%) | 31,697 |
27 Aug 2003 | USD | 7.32 | 7.701 | 7.32 | 7.7 | 7.7 | +0.11 (+1.45%) | 3,700 |
26 Aug 2003 | USD | 7.74 | 7.791 | 7.3 | 7.59 | 7.59 | -0.14 (-1.81%) | 10,172 |
25 Aug 2003 | USD | 7.68 | 7.74 | 7.4 | 7.73 | 7.73 | +0.05 (+0.65%) | 5,100 |
22 Aug 2003 | USD | 8.03 | 8.18 | 7.55 | 7.68 | 7.68 | -0.519 (-6.33%) | 59,000 |
21 Aug 2003 | USD | 8.1094 | 8.199 | 8.1 | 8.199 | 8.199 | +0.099 (+1.22%) | 5,000 |
20 Aug 2003 | USD | 7.86 | 8.16 | 7.8 | 8.1 | 8.1 | +0.16 (+2.02%) | 18,500 |
19 Aug 2003 | USD | 7.99 | 8.01 | 7.9 | 7.94 | 7.94 | -0.229 (-2.80%) | 7,200 |
18 Aug 2003 | USD | 8.34 | 8.34 | 7.9 | 8.169 | 8.169 | -0.131 (-1.58%) | 7,600 |
15 Aug 2003 | USD | 8.15 | 8.3 | 8.15 | 8.3 | 8.3 | +0.14 (+1.72%) | 800 |
14 Aug 2003 | USD | 8.15 | 8.16 | 8.03 | 8.16 | 8.16 | +0.071 (+0.88%) | 11,500 |
13 Aug 2003 | USD | 7.96 | 8.39 | 7.9 | 8.089 | 8.089 | +0.099 (+1.24%) | 27,729 |
12 Aug 2003 | USD | 7.94 | 8.14 | 7.921 | 7.99 | 7.99 | +0.001 (+0.01%) | 12,432 |
11 Aug 2003 | USD | 8.14 | 8.15 | 7.95 | 7.989 | 7.989 | +0.089 (+1.13%) | 8,200 |
8 Aug 2003 | USD | 7.91 | 8.12 | 7.9 | 7.9 | 7.9 | -0.22 (-2.71%) | 8,500 |
7 Aug 2003 | USD | 7.65 | 8.22 | 7.59 | 8.12 | 8.12 | +0.42 (+5.45%) | 34,500 |
6 Aug 2003 | USD | 7.8 | 7.94 | 7.699 | 7.7 | 7.7 | -0.259 (-3.25%) | 2,300 |
5 Aug 2003 | USD | 7.86 | 8 | 7.86 | 7.959 | 7.959 | +0.199 (+2.56%) | 10,000 |
4 Aug 2003 | USD | 7.7 | 7.76 | 7.56 | 7.76 | 7.76 | +0.01 (+0.13%) | 9,700 |
1 Aug 2003 | USD | 7.75 | 7.75 | 7.51 | 7.75 | 7.75 | 0.0 (0.0%) | 5,300 |
31 Jul 2003 | USD | 7.5 | 7.75 | 7.5 | 7.75 | 7.75 | +0.189 (+2.50%) | 7,300 |
30 Jul 2003 | USD | 7.5 | 7.67 | 7.42 | 7.561 | 7.561 | +0.061 (+0.81%) | 10,400 |
29 Jul 2003 | USD | 7.411 | 7.5 | 7.41 | 7.5 | 7.5 | 0.0 (0.0%) | 1,600 |
28 Jul 2003 | USD | 7.75 | 7.75 | 7.4 | 7.5 | 7.5 | -0.25 (-3.23%) | 13,800 |
25 Jul 2003 | USD | 7.5 | 7.75 | 7.4 | 7.75 | 7.75 | +0.16 (+2.11%) | 16,100 |
24 Jul 2003 | USD | 7.7 | 7.701 | 7.5 | 7.59 | 7.59 | -0.16 (-2.06%) | 1,900 |
23 Jul 2003 | USD | 7.75 | 7.759 | 7.66 | 7.75 | 7.75 | +0.04 (+0.52%) | 2,700 |
22 Jul 2003 | USD | 7.55 | 7.84 | 7.45 | 7.71 | 7.71 | +0.13 (+1.72%) | 6,100 |
21 Jul 2003 | USD | 7.75 | 7.75 | 7.51 | 7.58 | 7.58 | -0.17 (-2.19%) | 2,200 |
18 Jul 2003 | USD | 7.75 | 7.75 | 7.44 | 7.75 | 7.75 | -0.1 (-1.27%) | 6,300 |