Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | USD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 4.45 | 4.7 | 4.34 | 4.42 | 4.42 | -0.13 (-2.86%) | 177,900 |
28 Aug 2003 | USD | 4.5 | 4.59 | 4.31 | 4.55 | 4.55 | +0.14 (+3.17%) | 117,500 |
27 Aug 2003 | USD | 4.45 | 4.53 | 4.35 | 4.41 | 4.41 | -0.13 (-2.86%) | 104,100 |
26 Aug 2003 | USD | 4.35 | 4.58 | 4.26 | 4.54 | 4.54 | +0.1 (+2.25%) | 86,400 |
25 Aug 2003 | USD | 4.36 | 4.82 | 4.3 | 4.44 | 4.44 | +0.08 (+1.83%) | 238,300 |
22 Aug 2003 | USD | 4.95 | 4.96 | 4.35 | 4.36 | 4.36 | -0.59 (-11.92%) | 231,400 |
21 Aug 2003 | USD | 4.91 | 4.95 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 208,200 |
20 Aug 2003 | USD | 4.84 | 4.95 | 4.71 | 4.85 | 4.85 | +0.05 (+1.04%) | 510,600 |
19 Aug 2003 | USD | 4.64 | 4.86 | 4.64 | 4.8 | 4.8 | +0.17 (+3.67%) | 311,000 |
18 Aug 2003 | USD | 4.64 | 4.65 | 4.58 | 4.63 | 4.63 | +0.06 (+1.31%) | 309,200 |
15 Aug 2003 | USD | 4.5 | 4.65 | 4.5 | 4.57 | 4.57 | +0.07 (+1.56%) | 222,800 |
14 Aug 2003 | USD | 4.5 | 4.52 | 4.41 | 4.5 | 4.5 | -0.02 (-0.44%) | 66,900 |
13 Aug 2003 | USD | 4.49 | 4.52 | 4.37 | 4.52 | 4.52 | +0.02 (+0.44%) | 184,300 |
12 Aug 2003 | USD | 4.22 | 4.5 | 4.19 | 4.5 | 4.5 | +0.25 (+5.88%) | 331,800 |
11 Aug 2003 | USD | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | +0.04 (+0.95%) | 175,800 |
8 Aug 2003 | USD | 4.15 | 4.3 | 4.13 | 4.21 | 4.21 | 0.0 (0.0%) | 447,200 |
7 Aug 2003 | USD | 4.15 | 4.25 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 175,800 |
6 Aug 2003 | USD | 4.12 | 4.18 | 4.06 | 4.16 | 4.16 | +0.01 (+0.24%) | 165,000 |
5 Aug 2003 | USD | 4.1 | 4.25 | 4.07 | 4.15 | 4.15 | 0.0 (0.0%) | 203,800 |
4 Aug 2003 | USD | 4.16 | 4.24 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 153,200 |
1 Aug 2003 | USD | 4.53 | 4.54 | 4.04 | 4.15 | 4.15 | -0.41 (-8.99%) | 187,200 |
31 Jul 2003 | USD | 4.38 | 4.74 | 4.25 | 4.56 | 4.56 | +0.31 (+7.29%) | 539,700 |
30 Jul 2003 | USD | 4.01 | 4.25 | 3.9 | 4.25 | 4.25 | +0.24 (+5.99%) | 1,995,400 |
29 Jul 2003 | USD | 4.1 | 4.1 | 3.92 | 4.01 | 4.01 | -0.04 (-0.99%) | 184,800 |
28 Jul 2003 | USD | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | +0.15 (+3.85%) | 240,300 |
25 Jul 2003 | USD | 3.95 | 3.96 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 201,000 |
24 Jul 2003 | USD | 3.87 | 4 | 3.81 | 3.86 | 3.86 | -0.01 (-0.26%) | 442,600 |
23 Jul 2003 | USD | 4.05 | 4.05 | 3.71 | 3.87 | 3.87 | -0.1 (-2.52%) | 232,100 |
22 Jul 2003 | USD | 3.94 | 4.1 | 3.88 | 3.97 | 3.97 | +0.01 (+0.25%) | 712,800 |