Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | USD | 3.4 | 3.4 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 281,254 |
6 Nov 2003 | USD | 3.3 | 3.4 | 3.1 | 3.4 | 3.4 | +0.12 (+3.66%) | 606,862 |
5 Nov 2003 | USD | 3.65 | 3.7 | 3.25 | 3.28 | 3.28 | -0.37 (-10.14%) | 655,992 |
4 Nov 2003 | USD | 3.65 | 3.65 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 814,222 |
3 Nov 2003 | USD | 3.49 | 3.7 | 3.48 | 3.65 | 3.65 | +0.15 (+4.29%) | 773,369 |
31 Oct 2003 | USD | 3.21 | 3.52 | 3.18 | 3.5 | 3.5 | +0.29 (+9.03%) | 425,100 |
30 Oct 2003 | USD | 3.2 | 3.3 | 3.17 | 3.21 | 3.21 | -0.09 (-2.73%) | 226,700 |
29 Oct 2003 | USD | 3.41 | 3.42 | 3.18 | 3.3 | 3.3 | -0.12 (-3.51%) | 254,500 |
28 Oct 2003 | USD | 3.35 | 3.43 | 3.34 | 3.42 | 3.42 | +0.07 (+2.09%) | 331,700 |
27 Oct 2003 | USD | 3.11 | 3.35 | 3.11 | 3.35 | 3.35 | +0.25 (+8.06%) | 318,900 |
24 Oct 2003 | USD | 3.04 | 3.105 | 2.89 | 3.1 | 3.1 | +0.05 (+1.64%) | 985,000 |
23 Oct 2003 | USD | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -0.12 (-3.79%) | 471,200 |
22 Oct 2003 | USD | 3.39 | 3.39 | 3.15 | 3.17 | 3.17 | -0.22 (-6.49%) | 541,300 |
21 Oct 2003 | USD | 3.49 | 3.49 | 3.24 | 3.39 | 3.39 | -0.09 (-2.59%) | 756,300 |
20 Oct 2003 | USD | 3.56 | 3.56 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 293,300 |
17 Oct 2003 | USD | 3.6 | 3.6 | 3.4 | 3.48 | 3.48 | -0.11 (-3.06%) | 1,057,600 |
16 Oct 2003 | USD | 3.71 | 3.75 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 584,500 |
15 Oct 2003 | USD | 3.35 | 3.63 | 3 | 3.59 | 3.59 | +0.29 (+8.79%) | 1,321,900 |
14 Oct 2003 | USD | 3.08 | 3.31 | 3.06 | 3.3 | 3.3 | +0.22 (+7.14%) | 617,800 |
13 Oct 2003 | USD | 3.19 | 3.19 | 3 | 3.08 | 3.08 | -0.08 (-2.53%) | 379,900 |
10 Oct 2003 | USD | 3.05 | 3.18 | 3.05 | 3.16 | 3.16 | +0.09 (+2.93%) | 476,100 |
9 Oct 2003 | USD | 2.89 | 3.13 | 2.89 | 3.07 | 3.07 | +0.18 (+6.23%) | 1,230,400 |
8 Oct 2003 | USD | 2.61 | 2.94 | 2.6 | 2.89 | 2.89 | +0.29 (+11.15%) | 1,377,300 |
7 Oct 2003 | USD | 2.57 | 2.62 | 2.57 | 2.6 | 2.6 | +0.04 (+1.56%) | 283,900 |
6 Oct 2003 | USD | 2.55 | 2.61 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 629,500 |
3 Oct 2003 | USD | 2.48 | 2.58 | 2.45 | 2.56 | 2.56 | +0.11 (+4.49%) | 1,179,200 |
2 Oct 2003 | USD | 2.47 | 2.5 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 1,365,800 |
1 Oct 2003 | USD | 2.49 | 2.5 | 2.4 | 2.48 | 2.48 | 0.0 (0.0%) | 686,700 |
30 Sep 2003 | USD | 2.52 | 2.55 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 585,700 |
29 Sep 2003 | USD | 2.59 | 2.6 | 2.46 | 2.52 | 2.52 | -0.07 (-2.70%) | 611,600 |