Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 9.6 | 9.6956 | 9.5914 | 9.6522 | 1.2065 | +0.139 (+1.46%) | 598,920 |
6 Oct 2003 | USD | 9.3914 | 9.6086 | 9.374 | 9.513 | 1.1891 | +0.113 (+1.20%) | 428,720 |
3 Oct 2003 | USD | 9.3044 | 9.4 | 9.3044 | 9.4 | 1.175 | +0.183 (+1.98%) | 195,040 |
2 Oct 2003 | USD | 9.287 | 9.287 | 9.1478 | 9.2174 | 1.1522 | -0.104 (-1.12%) | 198,720 |
1 Oct 2003 | USD | 9.0522 | 9.3218 | 9.026 | 9.3218 | 1.1652 | +0.261 (+2.88%) | 453,560 |
30 Sep 2003 | USD | 9.0782 | 9.0782 | 8.9652 | 9.0608 | 1.1326 | +0.043 (+0.48%) | 13,800 |
29 Sep 2003 | USD | 9.0174 | 9.0348 | 9.0174 | 9.0174 | 1.1272 | +0.017 (+0.19%) | 12,880 |
26 Sep 2003 | USD | 9.1044 | 9.1044 | 9 | 9 | 1.125 | -0.165 (-1.80%) | 90,160 |
25 Sep 2003 | USD | 8.9652 | 9.1652 | 8.9566 | 9.1652 | 1.1457 | +0.113 (+1.25%) | 197,800 |
24 Sep 2003 | USD | 9.0434 | 9.0522 | 9.0434 | 9.0522 | 1.1315 | +0.009 (+0.10%) | 2,760 |
23 Sep 2003 | USD | 9.0608 | 9.0608 | 9 | 9.0434 | 1.1304 | -0.104 (-1.14%) | 49,680 |
22 Sep 2003 | USD | 9.0348 | 9.2174 | 9.0348 | 9.1478 | 1.1435 | +0.113 (+1.25%) | 44,160 |
19 Sep 2003 | USD | 8.9914 | 9.0434 | 8.9566 | 9.0348 | 1.1294 | +0.122 (+1.37%) | 17,480 |
18 Sep 2003 | USD | 8.8 | 8.9304 | 8.8 | 8.913 | 1.1141 | +0.2 (+2.30%) | 31,280 |
17 Sep 2003 | USD | 8.626 | 8.713 | 8.626 | 8.713 | 1.0891 | +0.017 (+0.20%) | 1,840 |
16 Sep 2003 | USD | 8.7826 | 8.7826 | 8.6956 | 8.6956 | 1.087 | -0.174 (-1.96%) | 4,600 |
15 Sep 2003 | USD | 8.687 | 8.9304 | 8.687 | 8.8696 | 1.1087 | +0.174 (+2.00%) | 202,400 |
12 Sep 2003 | USD | 8.6956 | 8.6956 | 8.6956 | 8.6956 | 1.087 | 0.0 (0.0%) | 920 |
11 Sep 2003 | USD | 8.7826 | 8.7914 | 8.6956 | 8.6956 | 1.087 | -0.078 (-0.89%) | 82,800 |
10 Sep 2003 | USD | 8.6522 | 8.774 | 8.6522 | 8.774 | 1.0967 | +0.078 (+0.90%) | 12,880 |
9 Sep 2003 | USD | 8.7044 | 8.774 | 8.6782 | 8.6956 | 1.087 | -0.087 (-0.99%) | 80,040 |
8 Sep 2003 | USD | 8.8174 | 8.8174 | 8.7304 | 8.7826 | 1.0978 | +0.052 (+0.60%) | 4,600 |
5 Sep 2003 | USD | 8.687 | 8.7304 | 8.6522 | 8.7304 | 1.0913 | +0.035 (+0.40%) | 49,680 |
4 Sep 2003 | USD | 8.3652 | 8.6956 | 8.3652 | 8.6956 | 1.087 | +0.261 (+3.09%) | 273,240 |
3 Sep 2003 | USD | 8.4782 | 8.4782 | 8.3566 | 8.4348 | 1.0543 | +0.009 (+0.10%) | 93,840 |
2 Sep 2003 | USD | 8.2608 | 8.426 | 8.2 | 8.426 | 1.0533 | +0.252 (+3.08%) | 693,680 |
1 Sep 2003 | USD | 8.174 | 8.174 | 8.174 | 8.174 | 1.0217 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 8.2174 | 8.2522 | 8.0434 | 8.174 | 1.0217 | -0.087 (-1.05%) | 157,320 |
28 Aug 2003 | USD | 8.2522 | 8.2782 | 8.2522 | 8.2608 | 1.0326 | +0.087 (+1.06%) | 77,280 |
27 Aug 2003 | USD | 8.2696 | 8.2696 | 8.174 | 8.174 | 1.0217 | -0.174 (-2.08%) | 170,200 |