Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 3.5 | 3.5 | 3.25 | 3.31 | 3.31 | -0.13 (-3.78%) | 17,600 |
18 Nov 2003 | USD | 3.65 | 3.65 | 3.44 | 3.44 | 3.44 | -0.21 (-5.75%) | 7,500 |
17 Nov 2003 | USD | 3.75 | 3.75 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 16,300 |
14 Nov 2003 | USD | 3.7 | 3.78 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 22,600 |
13 Nov 2003 | USD | 3.7 | 3.74 | 3.63 | 3.7 | 3.7 | +0.1 (+2.78%) | 11,600 |
12 Nov 2003 | USD | 3.45 | 3.65 | 3.4 | 3.6 | 3.6 | +0.1 (+2.86%) | 19,700 |
11 Nov 2003 | USD | 3.4 | 3.56 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 41,400 |
10 Nov 2003 | USD | 3.24 | 3.35 | 3.1 | 3.35 | 3.35 | +0.24 (+7.72%) | 75,500 |
7 Nov 2003 | USD | 3.09 | 3.4 | 3.09 | 3.11 | 3.11 | +0.12 (+4.01%) | 31,800 |
6 Nov 2003 | USD | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -0.19 (-5.97%) | 32,100 |
5 Nov 2003 | USD | 3.15 | 3.25 | 3.1 | 3.18 | 3.18 | +0.13 (+4.26%) | 21,400 |
4 Nov 2003 | USD | 3.2 | 3.2 | 3 | 3.05 | 3.05 | -0.13 (-4.09%) | 53,484 |
3 Nov 2003 | USD | 3.15 | 3.2 | 3.05 | 3.18 | 3.18 | +0.11 (+3.58%) | 79,450 |
31 Oct 2003 | USD | 3.1 | 3.1 | 3.07 | 3.07 | 3.07 | +0.02 (+0.66%) | 8,500 |
30 Oct 2003 | USD | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 20,200 |
29 Oct 2003 | USD | 3.08 | 3.08 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 26,100 |
28 Oct 2003 | USD | 3 | 3.1 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 11,700 |
27 Oct 2003 | USD | 2.9 | 3.05 | 2.9 | 3 | 3 | 0.0 (0.0%) | 11,100 |
24 Oct 2003 | USD | 3.1 | 3.1 | 2.95 | 3 | 3 | 0.0 (0.0%) | 9,800 |
23 Oct 2003 | USD | 3 | 3.1 | 2.85 | 3 | 3 | +0.05 (+1.69%) | 9,300 |
22 Oct 2003 | USD | 3 | 3.05 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 11,800 |
21 Oct 2003 | USD | 3.25 | 3.27 | 3 | 3.1 | 3.1 | -0.15 (-4.62%) | 63,900 |
20 Oct 2003 | USD | 3.1 | 3.3 | 3.1 | 3.25 | 3.25 | +0.35 (+12.07%) | 15,800 |
17 Oct 2003 | USD | 2.7 | 3.1 | 2.7 | 2.9 | 2.9 | +0.1 (+3.57%) | 31,400 |
16 Oct 2003 | USD | 2.9 | 3 | 2.7 | 2.8 | 2.8 | -0.3 (-9.68%) | 100,000 |
15 Oct 2003 | USD | 3.3 | 3.4 | 2.85 | 3.1 | 3.1 | -0.4 (-11.43%) | 72,800 |
14 Oct 2003 | USD | 3.44 | 3.5 | 3.35 | 3.5 | 3.5 | -0.1 (-2.78%) | 4,900 |
13 Oct 2003 | USD | 3.65 | 3.65 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 21,300 |
10 Oct 2003 | USD | 3.66 | 3.7 | 3.44 | 3.65 | 3.65 | +0.09 (+2.53%) | 39,200 |
9 Oct 2003 | USD | 3.62 | 3.62 | 3.53 | 3.56 | 3.56 | +0.04 (+1.14%) | 11,300 |