Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 3.5 | 3.72 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 11,500 |
7 Oct 2003 | USD | 3.45 | 3.85 | 3.4 | 3.58 | 3.58 | +0.13 (+3.77%) | 389,100 |
6 Oct 2003 | USD | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 1,600 |
3 Oct 2003 | USD | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 3,400 |
2 Oct 2003 | USD | 3.3 | 3.4 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 7,900 |
1 Oct 2003 | USD | 3.3 | 3.35 | 3.2 | 3.3 | 3.3 | -0.05 (-1.49%) | 8,700 |
30 Sep 2003 | USD | 3.35 | 3.35 | 3.25 | 3.35 | 3.35 | 0.0 (0.0%) | 3,500 |
29 Sep 2003 | USD | 3.3 | 3.35 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 6,200 |
26 Sep 2003 | USD | 3.3 | 3.3 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 41,200 |
25 Sep 2003 | USD | 3.28 | 3.3 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 35,500 |
24 Sep 2003 | USD | 3.3 | 3.3 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 34,800 |
23 Sep 2003 | USD | 2.9 | 3.25 | 2.9 | 3.25 | 3.25 | +0.3 (+10.17%) | 55,600 |
22 Sep 2003 | USD | 3.48 | 3.5 | 2.9 | 2.95 | 2.95 | -0.5 (-14.49%) | 57,500 |
19 Sep 2003 | USD | 3.4 | 3.55 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 81,600 |
18 Sep 2003 | USD | 3.19 | 3.45 | 3.15 | 3.4 | 3.4 | +0.28 (+8.97%) | 152,700 |
17 Sep 2003 | USD | 2.99 | 3.18 | 2.98 | 3.12 | 3.12 | +0.14 (+4.70%) | 96,500 |
16 Sep 2003 | USD | 3 | 3 | 2.86 | 2.98 | 2.98 | -0.02 (-0.67%) | 38,200 |
15 Sep 2003 | USD | 2.97 | 3 | 2.8 | 3 | 3 | +0.03 (+1.01%) | 51,500 |
12 Sep 2003 | USD | 2.84 | 3 | 2.75 | 2.97 | 2.97 | +0.14 (+4.95%) | 94,800 |
11 Sep 2003 | USD | 2.7 | 2.83 | 2.45 | 2.83 | 2.83 | +0.43 (+17.92%) | 40,900 |
10 Sep 2003 | USD | 2.75 | 2.75 | 2.4 | 2.4 | 2.4 | -0.34 (-12.41%) | 95,900 |
9 Sep 2003 | USD | 2.5 | 2.74 | 2.48 | 2.74 | 2.74 | +0.24 (+9.60%) | 242,600 |
8 Sep 2003 | USD | 2.4 | 2.52 | 2.38 | 2.5 | 2.5 | +0.11 (+4.60%) | 75,800 |
5 Sep 2003 | USD | 2.33 | 2.4 | 2.25 | 2.39 | 2.39 | +0.09 (+3.91%) | 53,500 |
4 Sep 2003 | USD | 2.2 | 2.3 | 2.1 | 2.3 | 2.3 | +0.19 (+9.00%) | 82,500 |
3 Sep 2003 | USD | 2.11 | 2.22 | 2.11 | 2.11 | 2.11 | -0.1 (-4.52%) | 23,200 |
2 Sep 2003 | USD | 2.04 | 2.27 | 2 | 2.21 | 2.21 | +0.21 (+10.50%) | 341,100 |
1 Sep 2003 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 1.98 | 2.04 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 12,800 |
28 Aug 2003 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +0.03 (+1.54%) | 5,500 |