Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2003 | USD | 10.1 | 10.15 | 10.01 | 10.01 | 10.01 | -0.03 (-0.30%) | 25,400 |
18 Aug 2003 | USD | 9.86 | 10.2 | 9.86 | 10.04 | 10.04 | +0.26 (+2.66%) | 34,400 |
15 Aug 2003 | USD | 9.85 | 9.86 | 9.77 | 9.78 | 9.78 | -0.02 (-0.20%) | 12,900 |
14 Aug 2003 | USD | 9.57 | 9.82 | 9.57 | 9.8 | 9.8 | +0.25 (+2.62%) | 70,500 |
13 Aug 2003 | USD | 9.59 | 9.65 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 3,500 |
12 Aug 2003 | USD | 9.42 | 9.55 | 9.4 | 9.55 | 9.55 | +0.06 (+0.63%) | 128,700 |
11 Aug 2003 | USD | 9.5 | 9.55 | 9.49 | 9.49 | 9.49 | +0.24 (+2.59%) | 5,100 |
8 Aug 2003 | USD | 9.27 | 9.27 | 9.23 | 9.25 | 9.25 | 0.0 (0.0%) | 3,500 |
7 Aug 2003 | USD | 9.4 | 9.43 | 9.25 | 9.25 | 9.25 | -0.1 (-1.07%) | 7,300 |
6 Aug 2003 | USD | 9.31 | 9.4 | 9.28 | 9.35 | 9.35 | +0.14 (+1.52%) | 18,100 |
5 Aug 2003 | USD | 9.25 | 9.33 | 9.21 | 9.21 | 9.21 | -0.04 (-0.43%) | 22,200 |
4 Aug 2003 | USD | 9.31 | 9.36 | 9.22 | 9.25 | 9.25 | -0.06 (-0.64%) | 47,800 |
1 Aug 2003 | USD | 9.44 | 9.44 | 9.31 | 9.31 | 9.31 | -0.19 (-2%) | 16,200 |
31 Jul 2003 | USD | 9.46 | 9.55 | 9.41 | 9.5 | 9.5 | +0.24 (+2.59%) | 53,100 |
30 Jul 2003 | USD | 9.24 | 9.35 | 9.23 | 9.26 | 9.26 | +0.03 (+0.33%) | 53,700 |
29 Jul 2003 | USD | 9.39 | 9.39 | 9.18 | 9.23 | 9.23 | -0.36 (-3.75%) | 32,000 |
28 Jul 2003 | USD | 9.59 | 9.6 | 9.5 | 9.59 | 9.59 | +0.01 (+0.10%) | 17,600 |
25 Jul 2003 | USD | 9.6 | 9.6 | 9.52 | 9.58 | 9.58 | +0.03 (+0.31%) | 1,900 |
24 Jul 2003 | USD | 9.53 | 9.67 | 9.51 | 9.55 | 9.55 | +0.15 (+1.60%) | 9,700 |
23 Jul 2003 | USD | 9.37 | 9.44 | 9.3 | 9.4 | 9.4 | -0.02 (-0.21%) | 22,300 |
22 Jul 2003 | USD | 9.3 | 9.54 | 9.3 | 9.42 | 9.42 | +0.09 (+0.96%) | 29,300 |
21 Jul 2003 | USD | 9.31 | 9.41 | 9.3 | 9.33 | 9.33 | +0.09 (+0.97%) | 20,200 |
18 Jul 2003 | USD | 9.05 | 9.28 | 9.05 | 9.24 | 9.24 | +0.32 (+3.59%) | 37,300 |
17 Jul 2003 | USD | 9.15 | 9.15 | 8.85 | 8.92 | 8.92 | -0.35 (-3.78%) | 57,600 |
16 Jul 2003 | USD | 9.55 | 9.55 | 9.2 | 9.27 | 9.27 | -0.69 (-6.93%) | 51,700 |
15 Jul 2003 | USD | 10.1 | 10.1 | 9.95 | 9.96 | 9.96 | -0.14 (-1.39%) | 47,000 |
14 Jul 2003 | USD | 9.96 | 10.1 | 9.92 | 10.1 | 10.1 | +0.39 (+4.02%) | 20,200 |
11 Jul 2003 | USD | 9.95 | 9.95 | 9.65 | 9.71 | 9.71 | -0.27 (-2.71%) | 120,700 |
10 Jul 2003 | USD | 10.2 | 10.2 | 9.85 | 9.98 | 9.98 | -0.32 (-3.11%) | 127,000 |
9 Jul 2003 | USD | 10.5 | 10.5 | 10.15 | 10.3 | 10.3 | -0.48 (-4.45%) | 53,800 |