Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2003 | USD | 3.95 | 4.28 | 3.9 | 4.28 | 4.28 | +0.33 (+8.35%) | 662,200 |
10 Oct 2003 | USD | 3.98 | 4.03 | 3.87 | 3.95 | 3.95 | -0.03 (-0.75%) | 84,500 |
9 Oct 2003 | USD | 3.98 | 4 | 3.9 | 3.98 | 3.98 | +0.1 (+2.58%) | 135,000 |
8 Oct 2003 | USD | 3.9 | 3.99 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 140,200 |
7 Oct 2003 | USD | 4 | 4 | 3.86 | 3.92 | 3.92 | -0.08 (-2%) | 212,100 |
6 Oct 2003 | USD | 4.04 | 4.04 | 3.92 | 4 | 4 | -0.05 (-1.23%) | 127,200 |
3 Oct 2003 | USD | 4.03 | 4.2 | 4 | 4.05 | 4.05 | +0.07 (+1.76%) | 265,900 |
2 Oct 2003 | USD | 4.05 | 4.07 | 3.95 | 3.98 | 3.98 | -0.12 (-2.93%) | 121,500 |
1 Oct 2003 | USD | 3.93 | 4.1 | 3.92 | 4.1 | 4.1 | +0.17 (+4.33%) | 252,800 |
30 Sep 2003 | USD | 4.06 | 4.08 | 3.9 | 3.93 | 3.93 | -0.13 (-3.20%) | 204,400 |
29 Sep 2003 | USD | 3.95 | 4.1 | 3.83 | 4.06 | 4.06 | +0.21 (+5.45%) | 255,500 |
26 Sep 2003 | USD | 4 | 4 | 3.65 | 3.85 | 3.85 | -0.03 (-0.77%) | 506,800 |
25 Sep 2003 | USD | 4.35 | 4.41 | 3.8 | 3.88 | 3.88 | -0.42 (-9.77%) | 874,800 |
24 Sep 2003 | USD | 4.4 | 4.41 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 136,500 |
23 Sep 2003 | USD | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.04 (+0.92%) | 99,600 |
22 Sep 2003 | USD | 4.4 | 4.42 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 126,700 |
19 Sep 2003 | USD | 4.35 | 4.41 | 4.27 | 4.38 | 4.38 | +0.03 (+0.69%) | 438,000 |
18 Sep 2003 | USD | 4.34 | 4.35 | 4.2 | 4.35 | 4.35 | +0.01 (+0.23%) | 785,300 |
17 Sep 2003 | USD | 4.37 | 4.39 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 196,000 |
16 Sep 2003 | USD | 4.3 | 4.4 | 4.29 | 4.39 | 4.39 | +0.1 (+2.33%) | 267,400 |
15 Sep 2003 | USD | 4.4 | 4.43 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 223,800 |
12 Sep 2003 | USD | 4.15 | 4.44 | 4.11 | 4.33 | 4.33 | +0.23 (+5.61%) | 244,900 |
11 Sep 2003 | USD | 4.2 | 4.25 | 4.04 | 4.1 | 4.1 | -0.13 (-3.07%) | 244,200 |
10 Sep 2003 | USD | 4.23 | 4.35 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 168,300 |
9 Sep 2003 | USD | 4.25 | 4.32 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 218,600 |
8 Sep 2003 | USD | 4.3 | 4.32 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 174,600 |
5 Sep 2003 | USD | 4.36 | 4.39 | 4.2 | 4.28 | 4.28 | -0.09 (-2.06%) | 183,600 |
4 Sep 2003 | USD | 4.5 | 4.58 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 221,500 |
3 Sep 2003 | USD | 4.6 | 4.66 | 4.42 | 4.42 | 4.42 | -0.13 (-2.86%) | 243,300 |
2 Sep 2003 | USD | 4.65 | 4.65 | 4.5 | 4.55 | 4.55 | +0.13 (+2.94%) | 152,200 |