Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | USD | 8.3 | 8.85 | 8.3 | 8.55 | 8.55 | +0.23 (+2.76%) | 96,359 |
22 Aug 2003 | USD | 8.65 | 8.7 | 8.32 | 8.32 | 8.32 | -0.27 (-3.14%) | 145,577 |
21 Aug 2003 | USD | 8.65 | 8.65 | 8.45 | 8.59 | 8.59 | -0.01 (-0.12%) | 104,344 |
20 Aug 2003 | USD | 8.55 | 8.68 | 8.23 | 8.6 | 8.6 | +0.1 (+1.18%) | 84,511 |
19 Aug 2003 | USD | 8.6 | 8.805 | 8.45 | 8.5 | 8.5 | -0.1 (-1.16%) | 140,240 |
18 Aug 2003 | USD | 8.5 | 8.65 | 8.361 | 8.6 | 8.6 | +0.08 (+0.94%) | 267,480 |
15 Aug 2003 | USD | 8.13 | 8.53 | 8.13 | 8.52 | 8.52 | +0.49 (+6.10%) | 118,800 |
14 Aug 2003 | USD | 8.17 | 8.597 | 7.96 | 8.03 | 8.03 | -0.27 (-3.25%) | 45,463 |
13 Aug 2003 | USD | 8.3 | 8.67 | 8.24 | 8.3 | 8.3 | -0.03 (-0.36%) | 116,700 |
12 Aug 2003 | USD | 7.7 | 8.33 | 7.65 | 8.33 | 8.33 | +0.79 (+10.48%) | 105,181 |
11 Aug 2003 | USD | 7.3 | 8 | 7.25 | 7.54 | 7.54 | -0.52 (-6.45%) | 131,149 |
8 Aug 2003 | USD | 8 | 8.24 | 7.821 | 8.06 | 8.06 | +0.05 (+0.62%) | 108,720 |
7 Aug 2003 | USD | 8.35 | 8.35 | 7.66 | 8.01 | 8.01 | -0.23 (-2.79%) | 180,106 |
6 Aug 2003 | USD | 8.85 | 8.99 | 8.24 | 8.24 | 8.24 | -0.57 (-6.47%) | 128,235 |
5 Aug 2003 | USD | 9.24 | 9.35 | 8.81 | 8.81 | 8.81 | -0.44 (-4.76%) | 294,334 |
4 Aug 2003 | USD | 9.05 | 9.35 | 8.75 | 9.25 | 9.25 | +0.351 (+3.94%) | 306,240 |
1 Aug 2003 | USD | 8.8 | 9.63 | 8.6 | 8.899 | 8.899 | +0.079 (+0.90%) | 653,985 |
31 Jul 2003 | USD | 8.14 | 8.94 | 8 | 8.82 | 8.82 | +0.67 (+8.22%) | 580,202 |
30 Jul 2003 | USD | 7.52 | 8.5 | 7.35 | 8.15 | 8.15 | +1.3 (+18.98%) | 652,001 |
29 Jul 2003 | USD | 6.6 | 6.98 | 6.33 | 6.85 | 6.85 | +0.38 (+5.87%) | 39,100 |
28 Jul 2003 | USD | 6.21 | 6.59 | 6.21 | 6.47 | 6.47 | +0.26 (+4.19%) | 50,800 |
25 Jul 2003 | USD | 6.19 | 6.54 | 6.19 | 6.21 | 6.21 | +0.2 (+3.33%) | 58,900 |
24 Jul 2003 | USD | 6.34 | 6.44 | 5.89 | 6.01 | 6.01 | -0.02 (-0.33%) | 76,000 |
23 Jul 2003 | USD | 6.4 | 6.45 | 5.89 | 6.03 | 6.03 | -0.36 (-5.63%) | 39,185 |
22 Jul 2003 | USD | 6.45 | 6.53 | 6.12 | 6.39 | 6.39 | +0.07 (+1.11%) | 142,481 |
21 Jul 2003 | USD | 6.83 | 7.25 | 6.26 | 6.32 | 6.32 | +0.299 (+4.97%) | 379,372 |
18 Jul 2003 | USD | 5.95 | 6.1 | 5.95 | 6.021 | 6.021 | +0.021 (+0.35%) | 29,840 |
17 Jul 2003 | USD | 5.8 | 6.05 | 5.8 | 6 | 6 | -0.01 (-0.17%) | 46,200 |
16 Jul 2003 | USD | 6.02 | 6.08 | 5.82 | 6.01 | 6.01 | +0.01 (+0.17%) | 21,500 |
15 Jul 2003 | USD | 6.1 | 6.17 | 5.84 | 6 | 6 | +0.21 (+3.63%) | 189,500 |