Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2003 | USD | 8.09 | 8.47 | 7.98 | 8.259 | 8.259 | +0.239 (+2.98%) | 1,124,264 |
14 Nov 2003 | USD | 7.8 | 8.18 | 7.71 | 8.02 | 8.02 | +0.33 (+4.29%) | 730,442 |
13 Nov 2003 | USD | 7.85 | 7.93 | 7.51 | 7.69 | 7.69 | -0.16 (-2.04%) | 299,851 |
12 Nov 2003 | USD | 7.05 | 7.9 | 7.05 | 7.85 | 7.85 | +0.86 (+12.30%) | 914,889 |
11 Nov 2003 | USD | 7.2 | 7.2 | 6.96 | 6.99 | 6.99 | -0.12 (-1.69%) | 142,604 |
10 Nov 2003 | USD | 7.2 | 7.277 | 7.05 | 7.11 | 7.11 | +0.02 (+0.28%) | 146,713 |
7 Nov 2003 | USD | 6.88 | 7.24 | 6.88 | 7.09 | 7.09 | +0.15 (+2.16%) | 300,218 |
6 Nov 2003 | USD | 6.99 | 7.05 | 6.9 | 6.94 | 6.94 | -0.1 (-1.42%) | 200,555 |
5 Nov 2003 | USD | 7 | 7.27 | 6.99 | 7.04 | 7.04 | -0.11 (-1.54%) | 340,158 |
4 Nov 2003 | USD | 7.07 | 7.34 | 6.85 | 7.15 | 7.15 | +0.26 (+3.77%) | 474,627 |
3 Nov 2003 | USD | 6.9 | 6.99 | 6.6 | 6.89 | 6.89 | -0.19 (-2.68%) | 484,049 |
31 Oct 2003 | USD | 6.98 | 7.27 | 6.8 | 7.08 | 7.08 | +0.03 (+0.43%) | 288,709 |
30 Oct 2003 | USD | 7.17 | 7.35 | 6.9 | 7.05 | 7.05 | -0.011 (-0.16%) | 233,759 |
29 Oct 2003 | USD | 6.87 | 7.15 | 6.81 | 7.061 | 7.061 | +0.27 (+3.98%) | 305,450 |
28 Oct 2003 | USD | 7.23 | 7.23 | 6.63 | 6.791 | 6.791 | -0.389 (-5.42%) | 363,840 |
27 Oct 2003 | USD | 7.39 | 7.42 | 7.13 | 7.18 | 7.18 | +0.03 (+0.42%) | 160,470 |
24 Oct 2003 | USD | 7.36 | 7.49 | 7.07 | 7.15 | 7.15 | +0.01 (+0.14%) | 317,800 |
23 Oct 2003 | USD | 7.22 | 7.42 | 7.1 | 7.14 | 7.14 | -0.12 (-1.65%) | 244,508 |
22 Oct 2003 | USD | 7.14 | 7.45 | 7.14 | 7.26 | 7.26 | +0.16 (+2.25%) | 390,336 |
21 Oct 2003 | USD | 6.75 | 7.24 | 6.74 | 7.1 | 7.1 | +0.46 (+6.93%) | 333,810 |
20 Oct 2003 | USD | 6.69 | 6.85 | 6.63 | 6.64 | 6.64 | -0.06 (-0.90%) | 165,390 |
17 Oct 2003 | USD | 6.8 | 6.93 | 6.65 | 6.7 | 6.7 | -0.06 (-0.89%) | 238,493 |
16 Oct 2003 | USD | 6.75 | 6.88 | 6.68 | 6.76 | 6.76 | +0.06 (+0.90%) | 313,521 |
15 Oct 2003 | USD | 6.644 | 6.8 | 6.57 | 6.7 | 6.7 | +0.06 (+0.90%) | 169,000 |
14 Oct 2003 | USD | 6.72 | 6.75 | 6.63 | 6.64 | 6.64 | -0.07 (-1.04%) | 195,461 |
13 Oct 2003 | USD | 6.77 | 6.78 | 6.55 | 6.71 | 6.71 | +0.03 (+0.45%) | 351,230 |
10 Oct 2003 | USD | 6.5 | 6.86 | 6.46 | 6.68 | 6.68 | +0.2 (+3.09%) | 341,260 |
9 Oct 2003 | USD | 6.35 | 6.49 | 6.2 | 6.48 | 6.48 | +0.02 (+0.31%) | 249,370 |
8 Oct 2003 | USD | 6.62 | 6.62 | 6.41 | 6.46 | 6.46 | -0.02 (-0.31%) | 360,980 |
7 Oct 2003 | USD | 6.6 | 6.65 | 6.35 | 6.48 | 6.48 | +0.18 (+2.86%) | 505,032 |