Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | USD | 10.35 | 10.45 | 10.32 | 10.32 | 10.32 | -0.08 (-0.77%) | 44,100 |
29 Sep 2003 | USD | 10.15 | 10.42 | 10.15 | 10.4 | 10.4 | +0.51 (+5.16%) | 103,800 |
26 Sep 2003 | USD | 9.91 | 9.99 | 9.8 | 9.89 | 9.89 | -0.06 (-0.60%) | 58,600 |
25 Sep 2003 | USD | 10.01 | 10.05 | 9.95 | 9.95 | 9.95 | -0.01 (-0.10%) | 260,000 |
24 Sep 2003 | USD | 10 | 10.1 | 9.96 | 9.96 | 9.96 | -0.02 (-0.20%) | 130,600 |
23 Sep 2003 | USD | 9.95 | 10.1 | 9.95 | 9.98 | 9.98 | +0.12 (+1.22%) | 23,800 |
22 Sep 2003 | USD | 9.98 | 10 | 9.75 | 9.86 | 9.86 | -0.19 (-1.89%) | 13,800 |
19 Sep 2003 | USD | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.03 (-0.30%) | 5,000 |
18 Sep 2003 | USD | 10.23 | 10.23 | 10.01 | 10.08 | 10.08 | -0.11 (-1.08%) | 25,400 |
17 Sep 2003 | USD | 10 | 10.25 | 10 | 10.19 | 10.19 | +0.19 (+1.90%) | 60,300 |
16 Sep 2003 | USD | 10.01 | 10.11 | 10 | 10 | 10 | -0.04 (-0.40%) | 56,000 |
15 Sep 2003 | USD | 10.1 | 10.17 | 9.99 | 10.04 | 10.04 | -0.03 (-0.30%) | 10,700 |
12 Sep 2003 | USD | 10.02 | 10.08 | 9.93 | 10.07 | 10.07 | +0.07 (+0.70%) | 100,900 |
11 Sep 2003 | USD | 10.06 | 10.15 | 9.98 | 10 | 10 | -0.04 (-0.40%) | 14,700 |
10 Sep 2003 | USD | 10.24 | 10.24 | 10 | 10.04 | 10.04 | -0.16 (-1.57%) | 24,700 |
9 Sep 2003 | USD | 10.09 | 10.35 | 10.01 | 10.2 | 10.2 | +0.19 (+1.90%) | 36,700 |
8 Sep 2003 | USD | 10.29 | 10.29 | 10 | 10.01 | 10.01 | -0.33 (-3.19%) | 23,000 |
5 Sep 2003 | USD | 10.49 | 10.49 | 10.32 | 10.34 | 10.34 | -0.23 (-2.18%) | 3,100 |
4 Sep 2003 | USD | 10.7 | 10.75 | 10.54 | 10.57 | 10.57 | -0.22 (-2.04%) | 11,100 |
3 Sep 2003 | USD | 10.79 | 10.79 | 10.56 | 10.79 | 10.79 | -0.02 (-0.19%) | 96,900 |
2 Sep 2003 | USD | 10.78 | 10.82 | 10.67 | 10.81 | 10.81 | +0.36 (+3.44%) | 60,400 |
1 Sep 2003 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 10.3 | 10.47 | 10.3 | 10.45 | 10.45 | +0.27 (+2.65%) | 24,800 |
28 Aug 2003 | USD | 10.21 | 10.35 | 10.11 | 10.18 | 10.18 | +0.18 (+1.80%) | 11,300 |
27 Aug 2003 | USD | 9.91 | 10.02 | 9.91 | 10 | 10 | +0.1 (+1.01%) | 9,300 |
26 Aug 2003 | USD | 10 | 10 | 9.71 | 9.9 | 9.9 | -0.21 (-2.08%) | 11,200 |
25 Aug 2003 | USD | 10.3 | 10.3 | 10.1 | 10.11 | 10.11 | -0.24 (-2.32%) | 6,700 |
22 Aug 2003 | USD | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | +0.15 (+1.47%) | 28,000 |
21 Aug 2003 | USD | 10.01 | 10.2 | 10.01 | 10.2 | 10.2 | +0.23 (+2.31%) | 16,100 |
20 Aug 2003 | USD | 9.93 | 9.99 | 9.8 | 9.97 | 9.97 | -0.04 (-0.40%) | 39,400 |