Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 3.11 | 3.42 | 3.05 | 3.39 | 61.02 | +0.14 (+4.31%) | 425,500 |
19 Aug 2003 | USD | 3.34 | 3.62 | 3.16 | 3.25 | 58.5 | -0.03 (-0.91%) | 598,100 |
18 Aug 2003 | USD | 3.15 | 3.39 | 3.15 | 3.28 | 59.04 | +0.12 (+3.80%) | 308,100 |
15 Aug 2003 | USD | 3.23 | 3.26 | 3.1 | 3.16 | 56.88 | -0.08 (-2.47%) | 136,000 |
14 Aug 2003 | USD | 3.3 | 3.38 | 3.02 | 3.24 | 58.32 | -0.01 (-0.31%) | 407,100 |
13 Aug 2003 | USD | 3.41 | 3.57 | 3.2 | 3.25 | 58.5 | -0.01 (-0.31%) | 842,600 |
12 Aug 2003 | USD | 2.83 | 3.44 | 2.28 | 3.26 | 58.68 | +0.2 (+6.54%) | 2,307,400 |
11 Aug 2003 | USD | 3.89 | 3.9 | 2.97 | 3.06 | 55.08 | -0.89 (-22.53%) | 2,487,700 |
8 Aug 2003 | USD | 4.07 | 4.2 | 3.8 | 3.95 | 71.1 | -0.23 (-5.50%) | 1,363,000 |
7 Aug 2003 | USD | 4.33 | 4.35 | 3.55 | 4.18 | 75.24 | -0.36 (-7.93%) | 2,326,700 |
6 Aug 2003 | USD | 6.16 | 6.16 | 4.48 | 4.54 | 81.72 | -1.42 (-23.83%) | 3,281,800 |
5 Aug 2003 | USD | 4.98 | 6.24 | 4.9 | 5.96 | 107.28 | +1.11 (+22.89%) | 2,693,500 |
4 Aug 2003 | USD | 4.35 | 4.92 | 4.22 | 4.85 | 87.3 | +0.65 (+15.48%) | 1,933,000 |
1 Aug 2003 | USD | 3.66 | 4.33 | 3.47 | 4.2 | 75.6 | +0.53 (+14.44%) | 1,002,600 |
31 Jul 2003 | USD | 3.45 | 3.79 | 3 | 3.67 | 66.06 | +0.24 (+7.00%) | 964,200 |
30 Jul 2003 | USD | 3.29 | 3.45 | 3.14 | 3.43 | 61.74 | +0.11 (+3.31%) | 446,900 |
29 Jul 2003 | USD | 3.53 | 3.54 | 3.12 | 3.32 | 59.76 | -0.08 (-2.35%) | 887,300 |
28 Jul 2003 | USD | 3.15 | 3.44 | 3.07 | 3.4 | 61.2 | +0.35 (+11.48%) | 1,148,700 |
25 Jul 2003 | USD | 2.96 | 3.1 | 2.8 | 3.05 | 54.9 | +0.13 (+4.45%) | 587,600 |
24 Jul 2003 | USD | 2.84 | 2.94 | 2.78 | 2.92 | 52.56 | +0.09 (+3.18%) | 397,100 |
23 Jul 2003 | USD | 2.72 | 2.85 | 2.72 | 2.83 | 50.94 | +0.11 (+4.04%) | 283,000 |
22 Jul 2003 | USD | 2.56 | 2.83 | 2.55 | 2.72 | 48.96 | +0.15 (+5.84%) | 539,200 |
21 Jul 2003 | USD | 2.82 | 2.82 | 2.45 | 2.57 | 46.26 | -0.27 (-9.51%) | 605,900 |
18 Jul 2003 | USD | 2.69 | 2.89 | 2.66 | 2.84 | 51.12 | +0.29 (+11.37%) | 917,700 |
17 Jul 2003 | USD | 2.16 | 2.63 | 2.02 | 2.55 | 45.9 | +0.35 (+15.91%) | 1,143,000 |
16 Jul 2003 | USD | 2.5 | 2.51 | 2.06 | 2.2 | 39.6 | -0.31 (-12.35%) | 1,568,600 |
15 Jul 2003 | USD | 2.87 | 2.88 | 2.38 | 2.51 | 45.18 | -0.43 (-14.63%) | 2,269,300 |
14 Jul 2003 | USD | 3.6 | 3.6 | 2.82 | 2.94 | 52.92 | -0.37 (-11.18%) | 2,596,900 |
11 Jul 2003 | USD | 3.04 | 3.35 | 2.75 | 3.31 | 59.58 | +0.36 (+12.20%) | 1,468,200 |
10 Jul 2003 | USD | 2.755 | 3.59 | 2.55 | 2.95 | 53.1 | +0.37 (+14.34%) | 3,757,900 |