Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 5.53 | 5.88 | 5.53 | 5.88 | 35,280 | +0.351 (+6.35%) | 700 |
19 Aug 2003 | USD | 5.4 | 5.7 | 5.06 | 5.529 | 33,174 | +0.118 (+2.18%) | 3,800 |
18 Aug 2003 | USD | 5.25 | 5.82 | 5.25 | 5.411 | 32,466 | +0.341 (+6.73%) | 3,100 |
15 Aug 2003 | USD | 5.25 | 5.4 | 4.75 | 5.07 | 30,420 | -0.58 (-10.27%) | 7,600 |
14 Aug 2003 | USD | 5.6 | 5.65 | 5.6 | 5.65 | 33,900 | -0.17 (-2.92%) | 2,300 |
13 Aug 2003 | USD | 5.95 | 5.95 | 5.79 | 5.82 | 34,920 | -0.18 (-3%) | 25,900 |
12 Aug 2003 | USD | 6 | 6 | 6 | 6 | 36,000 | 0.0 (0.0%) | 0 |
11 Aug 2003 | USD | 5.92 | 6 | 5.92 | 6 | 36,000 | +0.1 (+1.69%) | 6,480 |
8 Aug 2003 | USD | 6.03 | 6.03 | 5.9 | 5.9 | 35,400 | -0.04 (-0.67%) | 800 |
7 Aug 2003 | USD | 5.49 | 6.08 | 5.49 | 5.94 | 35,640 | +0.44 (+8%) | 6,000 |
6 Aug 2003 | USD | 5.45 | 5.5 | 5.33 | 5.5 | 33,000 | +0.19 (+3.58%) | 4,100 |
5 Aug 2003 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 31,860 | 0.0 (0.0%) | 0 |
4 Aug 2003 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 31,860 | +0.01 (+0.19%) | 400 |
1 Aug 2003 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 31,800 | -0.035 (-0.66%) | 100 |
31 Jul 2003 | USD | 5.12 | 5.5 | 5.12 | 5.335 | 32,010 | +0.215 (+4.20%) | 17,400 |
30 Jul 2003 | USD | 5.11 | 5.12 | 5.11 | 5.12 | 30,720 | +0.02 (+0.39%) | 1,000 |
29 Jul 2003 | USD | 5 | 5.1 | 5 | 5.1 | 30,600 | -0.05 (-0.97%) | 3,050 |
28 Jul 2003 | USD | 4.8 | 5.15 | 4.8 | 5.15 | 30,900 | +0.3 (+6.19%) | 5,000 |
25 Jul 2003 | USD | 5.342 | 5.342 | 4.85 | 4.85 | 29,100 | -0.64 (-11.66%) | 1,900 |
24 Jul 2003 | USD | 5.49 | 5.49 | 5.49 | 5.49 | 32,940 | 0.0 (0.0%) | 0 |
23 Jul 2003 | USD | 5.49 | 5.49 | 5.49 | 5.49 | 32,940 | +0.14 (+2.62%) | 1,000 |
22 Jul 2003 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 32,100 | 0.0 (0.0%) | 0 |
21 Jul 2003 | USD | 5.57 | 5.57 | 5.35 | 5.35 | 32,100 | -0.218 (-3.92%) | 14,700 |
18 Jul 2003 | USD | 5.66 | 5.66 | 5.5 | 5.568 | 33,408 | +0.058 (+1.05%) | 1,500 |
17 Jul 2003 | USD | 5.59 | 5.82 | 5.51 | 5.51 | 33,060 | 0.0 (0.0%) | 1,800 |
16 Jul 2003 | USD | 5.822 | 5.822 | 5.51 | 5.51 | 33,060 | -0.33 (-5.65%) | 700 |
15 Jul 2003 | USD | 5.84 | 5.84 | 5.84 | 5.84 | 35,040 | -0.16 (-2.67%) | 100 |
14 Jul 2003 | USD | 6 | 6.23 | 5.96 | 6 | 36,000 | +0.06 (+1.01%) | 24,500 |
11 Jul 2003 | USD | 5.85 | 5.94 | 5.85 | 5.94 | 35,640 | +0.04 (+0.68%) | 1,200 |
10 Jul 2003 | USD | 5.84 | 5.9 | 5.67 | 5.9 | 35,400 | -0.08 (-1.34%) | 1,800 |