Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2003 | USD | 8.7399 | 9.0501 | 8.7399 | 9.0399 | 1.5067 | +0.32 (+3.67%) | 136,200 |
12 Aug 2003 | USD | 8.7801 | 8.85 | 8.7201 | 8.7201 | 1.4533 | -0.09 (-1.02%) | 135,000 |
11 Aug 2003 | USD | 8.91 | 9.0999 | 8.7399 | 8.8101 | 1.4684 | -0.09 (-1.01%) | 132,000 |
8 Aug 2003 | USD | 8.9199 | 9.0399 | 8.82 | 8.9001 | 1.4833 | -0.1 (-1.11%) | 24,000 |
7 Aug 2003 | USD | 8.4999 | 9.0399 | 8.4999 | 9 | 1.5 | +0.62 (+7.40%) | 155,400 |
6 Aug 2003 | USD | 8.6001 | 8.6001 | 8.3499 | 8.3799 | 1.3966 | -0.12 (-1.41%) | 356,400 |
5 Aug 2003 | USD | 8.25 | 8.55 | 8.25 | 8.4999 | 1.4166 | +0.3 (+3.66%) | 42,000 |
4 Aug 2003 | USD | 8.4999 | 8.4999 | 8.0001 | 8.1999 | 1.3666 | -0.6 (-6.82%) | 225,000 |
1 Aug 2003 | USD | 9.4101 | 9.4101 | 8.7 | 8.7999 | 1.4667 | -0.71 (-7.47%) | 87,600 |
31 Jul 2003 | USD | 9.5001 | 9.5301 | 9.4599 | 9.51 | 1.585 | +0.19 (+2.04%) | 39,000 |
30 Jul 2003 | USD | 9.51 | 9.5499 | 9.3 | 9.3201 | 1.5534 | -0.13 (-1.37%) | 50,400 |
29 Jul 2003 | USD | 9.75 | 9.75 | 9.45 | 9.45 | 1.575 | -0.35 (-3.57%) | 27,600 |
28 Jul 2003 | USD | 9.6 | 9.8001 | 9.6 | 9.8001 | 1.6334 | +0.17 (+1.77%) | 71,400 |
25 Jul 2003 | USD | 9.9 | 9.9 | 9.5499 | 9.63 | 1.605 | -0.3 (-3.02%) | 100,200 |
24 Jul 2003 | USD | 9.9 | 9.93 | 9.87 | 9.93 | 1.655 | -0.02 (-0.20%) | 5,400 |
23 Jul 2003 | USD | 10.05 | 10.1001 | 9.9 | 9.9501 | 1.6583 | -0.1 (-0.99%) | 151,200 |
22 Jul 2003 | USD | 9.9699 | 10.05 | 9.9 | 10.05 | 1.675 | +0.15 (+1.52%) | 261,600 |
21 Jul 2003 | USD | 9.3999 | 9.9 | 9.3999 | 9.9 | 1.65 | +0.5 (+5.32%) | 92,400 |
18 Jul 2003 | USD | 9.2499 | 9.4299 | 9.2499 | 9.3999 | 1.5667 | +0.12 (+1.29%) | 90,000 |
17 Jul 2003 | USD | 9.3999 | 9.4299 | 9.2799 | 9.2799 | 1.5467 | -0.07 (-0.75%) | 58,800 |
16 Jul 2003 | USD | 9.2601 | 9.3501 | 9.2601 | 9.3501 | 1.5583 | -0.03 (-0.32%) | 6,600 |
15 Jul 2003 | USD | 9.5001 | 9.5001 | 9.3801 | 9.3801 | 1.5634 | -0.02 (-0.21%) | 8,400 |
14 Jul 2003 | USD | 8.9601 | 9.3999 | 8.9601 | 9.3999 | 1.5667 | +0.44 (+4.91%) | 433,200 |
11 Jul 2003 | USD | 8.91 | 9.03 | 8.9001 | 8.9601 | 1.4933 | -0.04 (-0.44%) | 12,600 |
10 Jul 2003 | USD | 9.0999 | 9.0999 | 9 | 9 | 1.5 | -0.2 (-2.17%) | 23,400 |
9 Jul 2003 | USD | 9.15 | 9.3 | 9.0999 | 9.2001 | 1.5333 | -0.05 (-0.54%) | 45,600 |
8 Jul 2003 | USD | 9.2499 | 9.39 | 9.2499 | 9.2499 | 1.5416 | +0.02 (+0.21%) | 32,400 |
7 Jul 2003 | USD | 9.8001 | 9.8001 | 9.1899 | 9.2301 | 1.5384 | -0.73 (-7.33%) | 361,200 |
4 Jul 2003 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 1.66 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 10.02 | 10.02 | 9.9201 | 9.96 | 1.66 | -0.05 (-0.50%) | 415,800 |