Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2003 | USD | 2.47 | 2.47 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 446,900 |
12 Sep 2003 | USD | 2.4 | 2.47 | 2.35 | 2.43 | 2.43 | +0.05 (+2.10%) | 603,700 |
11 Sep 2003 | USD | 2.22 | 2.41 | 2.19 | 2.38 | 2.38 | +0.16 (+7.21%) | 775,100 |
10 Sep 2003 | USD | 2.25 | 2.27 | 2.18 | 2.22 | 2.22 | -0.04 (-1.77%) | 1,312,700 |
9 Sep 2003 | USD | 2.39 | 2.39 | 2.22 | 2.26 | 2.26 | -0.13 (-5.44%) | 1,310,900 |
8 Sep 2003 | USD | 2.51 | 2.53 | 2.36 | 2.39 | 2.39 | -0.09 (-3.63%) | 1,095,000 |
5 Sep 2003 | USD | 2.51 | 2.55 | 2.41 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,697,500 |
4 Sep 2003 | USD | 2.34 | 2.51 | 2.29 | 2.49 | 2.49 | +0.18 (+7.79%) | 2,533,000 |
3 Sep 2003 | USD | 2.43 | 2.43 | 2.27 | 2.31 | 2.31 | -0.11 (-4.55%) | 2,478,200 |
2 Sep 2003 | USD | 2.39 | 2.45 | 2.35 | 2.42 | 2.42 | +0.07 (+2.98%) | 1,438,300 |
1 Sep 2003 | USD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 2.48 | 2.5 | 2.01 | 2.35 | 2.35 | -0.1 (-4.08%) | 1,815,700 |
28 Aug 2003 | USD | 2.25 | 2.52 | 2.24 | 2.45 | 2.45 | +0.25 (+11.36%) | 4,026,200 |
27 Aug 2003 | USD | 1.96 | 2.25 | 1.95 | 2.2 | 2.2 | +0.23 (+11.68%) | 2,128,900 |
26 Aug 2003 | USD | 1.97 | 2 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,692,300 |
25 Aug 2003 | USD | 1.85 | 1.95 | 1.84 | 1.95 | 1.95 | +0.11 (+5.98%) | 1,436,700 |
22 Aug 2003 | USD | 1.8 | 1.86 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,487,400 |
21 Aug 2003 | USD | 1.75 | 1.8 | 1.67 | 1.8 | 1.8 | +0.05 (+2.86%) | 861,200 |
20 Aug 2003 | USD | 1.69 | 1.76 | 1.6 | 1.75 | 1.75 | +0.11 (+6.71%) | 2,586,100 |
19 Aug 2003 | USD | 1.6 | 1.68 | 1.47 | 1.64 | 1.64 | +0.09 (+5.81%) | 4,187,600 |
18 Aug 2003 | USD | 1.56 | 1.7 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 4,176,800 |
15 Aug 2003 | USD | 1.7 | 1.75 | 1.51 | 1.51 | 1.51 | -0.24 (-13.71%) | 1,366,600 |
14 Aug 2003 | USD | 1.9 | 1.9 | 1.7 | 1.75 | 1.75 | -0.15 (-7.89%) | 1,522,100 |
13 Aug 2003 | USD | 1.8 | 1.9 | 1.8 | 1.9 | 1.9 | +0.1 (+5.56%) | 749,400 |
12 Aug 2003 | USD | 1.6 | 1.82 | 1.6 | 1.8 | 1.8 | +0.2 (+12.50%) | 1,037,400 |
11 Aug 2003 | USD | 1.51 | 1.6 | 1.51 | 1.6 | 1.6 | +0.09 (+5.96%) | 822,600 |
8 Aug 2003 | USD | 1.53 | 1.55 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 921,600 |
7 Aug 2003 | USD | 1.55 | 1.55 | 1.45 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,088,000 |
6 Aug 2003 | USD | 1.55 | 1.61 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 794,800 |
5 Aug 2003 | USD | 1.75 | 1.75 | 1.48 | 1.51 | 1.51 | -0.24 (-13.71%) | 1,195,400 |