Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 5.85 | 6.2 | 5.85 | 6.02 | 6.02 | +0.07 (+1.18%) | 196,305 |
11 Nov 2003 | USD | 6.2 | 6.2 | 5.81 | 5.95 | 5.95 | -0.3 (-4.80%) | 173,175 |
10 Nov 2003 | USD | 6.25 | 6.319 | 6.12 | 6.25 | 6.25 | +0.01 (+0.16%) | 215,468 |
7 Nov 2003 | USD | 6 | 6.3 | 5.9 | 6.24 | 6.24 | +0.37 (+6.30%) | 314,529 |
6 Nov 2003 | USD | 6.27 | 6.3 | 5.82 | 5.87 | 5.87 | -0.4 (-6.38%) | 336,045 |
5 Nov 2003 | USD | 6.37 | 6.4 | 6.17 | 6.27 | 6.27 | -0.101 (-1.59%) | 108,352 |
4 Nov 2003 | USD | 6.41 | 6.5 | 6.32 | 6.371 | 6.371 | -0.109 (-1.68%) | 94,326 |
3 Nov 2003 | USD | 6.6 | 6.61 | 6.25 | 6.48 | 6.48 | -0.14 (-2.11%) | 347,953 |
31 Oct 2003 | USD | 6.81 | 7.04 | 6.56 | 6.62 | 6.62 | -0.23 (-3.36%) | 292,106 |
30 Oct 2003 | USD | 7.05 | 7.19 | 6.71 | 6.85 | 6.85 | -0.08 (-1.15%) | 270,750 |
29 Oct 2003 | USD | 6.79 | 7 | 6.56 | 6.93 | 6.93 | +0.12 (+1.76%) | 216,040 |
28 Oct 2003 | USD | 6.46 | 6.98 | 6.46 | 6.81 | 6.81 | +0.23 (+3.50%) | 423,965 |
27 Oct 2003 | USD | 6.64 | 6.85 | 6.52 | 6.58 | 6.58 | +0.091 (+1.40%) | 173,315 |
24 Oct 2003 | USD | 6.5 | 7 | 6.43 | 6.489 | 6.489 | -0.031 (-0.48%) | 309,557 |
23 Oct 2003 | USD | 6.47 | 7.099 | 6.45 | 6.52 | 6.52 | -0.23 (-3.41%) | 205,400 |
22 Oct 2003 | USD | 6.83 | 7.15 | 6.62 | 6.75 | 6.75 | -0.03 (-0.44%) | 436,710 |
21 Oct 2003 | USD | 6.4 | 7.25 | 6.4 | 6.78 | 6.78 | +0.31 (+4.79%) | 1,275,646 |
20 Oct 2003 | USD | 6.26 | 6.49 | 6.01 | 6.47 | 6.47 | +0.38 (+6.24%) | 366,106 |
17 Oct 2003 | USD | 6.4 | 6.4 | 6.01 | 6.09 | 6.09 | -0.59 (-8.83%) | 423,144 |
16 Oct 2003 | USD | 6.19 | 6.7 | 6.05 | 6.68 | 6.68 | +0.34 (+5.36%) | 274,122 |
15 Oct 2003 | USD | 6.6 | 6.6 | 6.3 | 6.34 | 6.34 | -0.21 (-3.21%) | 176,229 |
14 Oct 2003 | USD | 6.37 | 6.59 | 6.3 | 6.55 | 6.55 | +0.12 (+1.87%) | 254,001 |
13 Oct 2003 | USD | 6.32 | 6.55 | 6.29 | 6.43 | 6.43 | -0.01 (-0.16%) | 231,035 |
10 Oct 2003 | USD | 6.6 | 6.62 | 6.33 | 6.44 | 6.44 | -0.08 (-1.23%) | 146,892 |
9 Oct 2003 | USD | 6.46 | 6.72 | 5.75 | 6.52 | 6.52 | +0.21 (+3.33%) | 444,358 |
8 Oct 2003 | USD | 6.31 | 6.5 | 6.25 | 6.31 | 6.31 | 0.0 (0.0%) | 175,220 |
7 Oct 2003 | USD | 6.51 | 6.55 | 6.25 | 6.31 | 6.31 | -0.24 (-3.66%) | 223,910 |
6 Oct 2003 | USD | 6.28 | 6.65 | 6.28 | 6.55 | 6.55 | +0.3 (+4.80%) | 363,704 |
3 Oct 2003 | USD | 6.03 | 6.33 | 5.94 | 6.25 | 6.25 | +0.47 (+8.13%) | 511,124 |
2 Oct 2003 | USD | 5.584 | 5.98 | 5.58 | 5.78 | 5.78 | +0.11 (+1.94%) | 240,967 |