Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 2.71 | 2.84 | 2.66 | 2.78 | 50.04 | +0.02 (+0.72%) | 114,500 |
30 Sep 2003 | USD | 2.727 | 2.77 | 2.7 | 2.76 | 49.68 | 0.0 (0.0%) | 139,300 |
29 Sep 2003 | USD | 2.9 | 3.01 | 2.7 | 2.76 | 49.68 | -0.13 (-4.50%) | 110,000 |
26 Sep 2003 | USD | 2.96 | 3.01 | 2.82 | 2.89 | 52.02 | -0.11 (-3.67%) | 100,700 |
25 Sep 2003 | USD | 2.97 | 3.01 | 2.81 | 3 | 54 | +0.02 (+0.67%) | 176,500 |
24 Sep 2003 | USD | 3.12 | 3.3 | 2.91 | 2.98 | 53.64 | -0.08 (-2.61%) | 340,000 |
23 Sep 2003 | USD | 3.08 | 3.11 | 2.8 | 3.06 | 55.08 | +0.06 (+2%) | 222,400 |
22 Sep 2003 | USD | 2.81 | 3.08 | 2.75 | 3 | 54 | +0.2 (+7.14%) | 142,300 |
19 Sep 2003 | USD | 2.8 | 2.9 | 2.64 | 2.8 | 50.4 | -0.06 (-2.10%) | 233,200 |
18 Sep 2003 | USD | 3.13 | 3.3 | 2.82 | 2.86 | 51.48 | -0.24 (-7.74%) | 623,600 |
17 Sep 2003 | USD | 2.84 | 3.11 | 2.8 | 3.1 | 55.8 | +0.28 (+9.93%) | 396,300 |
16 Sep 2003 | USD | 2.51 | 2.83 | 2.51 | 2.82 | 50.76 | +0.27 (+10.59%) | 340,800 |
15 Sep 2003 | USD | 2.56 | 2.61 | 2.51 | 2.55 | 45.9 | -0.05 (-1.92%) | 65,900 |
12 Sep 2003 | USD | 2.57 | 2.61 | 2.51 | 2.6 | 46.8 | +0.04 (+1.56%) | 112,600 |
11 Sep 2003 | USD | 2.58 | 2.69 | 2.51 | 2.56 | 46.08 | +0.01 (+0.39%) | 127,600 |
10 Sep 2003 | USD | 2.68 | 2.71 | 2.43 | 2.55 | 45.9 | -0.15 (-5.56%) | 234,500 |
9 Sep 2003 | USD | 2.28 | 2.79 | 2.22 | 2.7 | 48.6 | +0.43 (+18.94%) | 638,400 |
8 Sep 2003 | USD | 2.35 | 2.45 | 2.19 | 2.27 | 40.86 | -0.18 (-7.35%) | 685,500 |
5 Sep 2003 | USD | 2.49 | 2.74 | 2.39 | 2.45 | 44.1 | -0.2 (-7.55%) | 493,000 |
4 Sep 2003 | USD | 2.55 | 2.65 | 2.34 | 2.65 | 47.7 | 0.0 (0.0%) | 955,300 |
3 Sep 2003 | USD | 2.94 | 2.97 | 2.65 | 2.65 | 47.7 | -0.35 (-11.67%) | 502,700 |
2 Sep 2003 | USD | 3.1 | 3.14 | 2.93 | 3 | 54 | -0.15 (-4.76%) | 415,700 |
1 Sep 2003 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 56.7 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 3.12 | 3.2 | 3.11 | 3.15 | 56.7 | 0.0 (0.0%) | 89,900 |
28 Aug 2003 | USD | 3.25 | 3.25 | 3.08 | 3.15 | 56.7 | -0.1 (-3.08%) | 90,400 |
27 Aug 2003 | USD | 3.05 | 3.33 | 3 | 3.25 | 58.5 | +0.16 (+5.18%) | 186,300 |
26 Aug 2003 | USD | 3 | 3.09 | 3 | 3.09 | 55.62 | +0.08 (+2.66%) | 173,200 |
25 Aug 2003 | USD | 3.18 | 3.25 | 2.86 | 3.01 | 54.18 | -0.19 (-5.94%) | 490,500 |
22 Aug 2003 | USD | 3.26 | 3.35 | 3.18 | 3.2 | 57.6 | -0.06 (-1.84%) | 144,000 |
21 Aug 2003 | USD | 3.34 | 3.38 | 3.21 | 3.26 | 58.68 | -0.13 (-3.83%) | 213,800 |