Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 10 | 10.15 | 9.94 | 10 | 10 | -0.01 (-0.10%) | 40,900 |
19 Aug 2003 | USD | 9.96 | 10.2 | 9.9 | 10.01 | 10.01 | +0.01 (+0.10%) | 48,100 |
18 Aug 2003 | USD | 10.16 | 10.2 | 9.96 | 10 | 10 | -0.25 (-2.44%) | 45,700 |
15 Aug 2003 | USD | 10.4 | 10.4 | 9.6 | 10.25 | 10.25 | 0.0 (0.0%) | 4,000 |
14 Aug 2003 | USD | 10.08 | 10.25 | 10.08 | 10.25 | 10.25 | +0.141 (+1.39%) | 54,003 |
13 Aug 2003 | USD | 9.5 | 10.11 | 9.5 | 10.1094 | 10.1094 | +0.209 (+2.12%) | 44,900 |
12 Aug 2003 | USD | 9.85 | 10.15 | 9.7 | 9.9 | 9.9 | -0.1 (-1%) | 81,000 |
11 Aug 2003 | USD | 10 | 10.5 | 9.71 | 10 | 10 | +0.18 (+1.83%) | 293,300 |
8 Aug 2003 | USD | 9.3 | 10.02 | 9.3 | 9.82 | 9.82 | +0.86 (+9.60%) | 213,600 |
7 Aug 2003 | USD | 8.97 | 9.199 | 8.95 | 8.96 | 8.96 | -0.04 (-0.44%) | 8,000 |
6 Aug 2003 | USD | 8.51 | 9.21 | 8.51 | 9 | 9 | +0.25 (+2.86%) | 22,200 |
5 Aug 2003 | USD | 8.51 | 8.86 | 8.51 | 8.75 | 8.75 | +0.1 (+1.16%) | 177,300 |
4 Aug 2003 | USD | 8.65 | 9.05 | 8.65 | 8.65 | 8.65 | -0.7 (-7.49%) | 51,800 |
1 Aug 2003 | USD | 9.49 | 9.49 | 8.35 | 9.35 | 9.35 | -0.15 (-1.58%) | 54,600 |
31 Jul 2003 | USD | 9.58 | 9.83 | 9.25 | 9.5 | 9.5 | -0.05 (-0.52%) | 36,000 |
30 Jul 2003 | USD | 9.79 | 9.85 | 9.36 | 9.55 | 9.55 | -0.139 (-1.43%) | 9,936 |
29 Jul 2003 | USD | 9.98 | 10.15 | 9.25 | 9.689 | 9.689 | -0.261 (-2.62%) | 54,900 |
28 Jul 2003 | USD | 10.05 | 10.1 | 9.85 | 9.95 | 9.95 | +0.01 (+0.10%) | 49,564 |
25 Jul 2003 | USD | 10.25 | 10.25 | 9.35 | 9.94 | 9.94 | -0.11 (-1.09%) | 9,900 |
24 Jul 2003 | USD | 10.099 | 10.1 | 9.9 | 10.05 | 10.05 | +0.083 (+0.83%) | 50,500 |
23 Jul 2003 | USD | 9.75 | 10.99 | 9.75 | 9.967 | 9.967 | +0.197 (+2.02%) | 92,200 |
22 Jul 2003 | USD | 9.25 | 9.77 | 9.25 | 9.77 | 9.77 | +0.52 (+5.62%) | 120,600 |
21 Jul 2003 | USD | 9.05 | 9.3 | 9.05 | 9.25 | 9.25 | +0.2 (+2.21%) | 179,600 |
18 Jul 2003 | USD | 9.05 | 9.1 | 8.95 | 9.05 | 9.05 | -0.05 (-0.55%) | 79,700 |
17 Jul 2003 | USD | 9.25 | 9.25 | 8.95 | 9.1 | 9.1 | -0.05 (-0.55%) | 46,100 |
16 Jul 2003 | USD | 9.15 | 9.2 | 9 | 9.15 | 9.15 | 0.0 (0.0%) | 73,500 |
15 Jul 2003 | USD | 9.25 | 9.35 | 9.13 | 9.15 | 9.15 | -0.05 (-0.54%) | 27,600 |
14 Jul 2003 | USD | 9.05 | 9.25 | 8.95 | 9.2 | 9.2 | +0.35 (+3.95%) | 35,800 |
11 Jul 2003 | USD | 9 | 9 | 8.7 | 8.85 | 8.85 | -0.05 (-0.56%) | 55,300 |
10 Jul 2003 | USD | 9 | 9.2 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 44,300 |