Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | USD | 2.47 | 2.47 | 2.249 | 2.41 | 2.41 | -0.11 (-4.37%) | 71,520 |
22 Aug 2003 | USD | 2.46 | 2.59 | 2.46 | 2.52 | 2.52 | -0.03 (-1.18%) | 32,605 |
21 Aug 2003 | USD | 2.53 | 2.59 | 2.51 | 2.55 | 2.55 | +0.05 (+2%) | 106,500 |
20 Aug 2003 | USD | 2.45 | 2.5 | 2.4 | 2.5 | 2.5 | +0.02 (+0.81%) | 48,830 |
19 Aug 2003 | USD | 2.505 | 2.51 | 2.47 | 2.48 | 2.48 | +0.03 (+1.22%) | 33,112 |
18 Aug 2003 | USD | 2.42 | 2.5 | 2.31 | 2.45 | 2.45 | +0.02 (+0.82%) | 34,386 |
15 Aug 2003 | USD | 2.39 | 2.5 | 2.28 | 2.43 | 2.43 | -0.03 (-1.22%) | 13,227 |
14 Aug 2003 | USD | 2.45 | 2.51 | 2.38 | 2.46 | 2.46 | -0.03 (-1.20%) | 102,350 |
13 Aug 2003 | USD | 2.5 | 2.59 | 2.4 | 2.49 | 2.49 | -0.01 (-0.40%) | 40,970 |
12 Aug 2003 | USD | 2.5 | 2.6 | 2.42 | 2.5 | 2.5 | +0.06 (+2.46%) | 48,050 |
11 Aug 2003 | USD | 2.39 | 2.48 | 2.3 | 2.44 | 2.44 | +0.07 (+2.95%) | 27,501 |
8 Aug 2003 | USD | 2.25 | 2.37 | 2.25 | 2.37 | 2.37 | +0.04 (+1.72%) | 37,100 |
7 Aug 2003 | USD | 2.27 | 2.4 | 2.25 | 2.33 | 2.33 | +0.04 (+1.75%) | 46,390 |
6 Aug 2003 | USD | 2.48 | 2.48 | 2.26 | 2.29 | 2.29 | -0.16 (-6.53%) | 48,527 |
5 Aug 2003 | USD | 2.53 | 2.53 | 2.36 | 2.45 | 2.45 | +0.03 (+1.24%) | 82,061 |
4 Aug 2003 | USD | 2.69 | 2.69 | 2.4 | 2.42 | 2.42 | -0.21 (-7.98%) | 86,102 |
1 Aug 2003 | USD | 2.43 | 2.68 | 2.27 | 2.63 | 2.63 | +0.23 (+9.58%) | 272,343 |
31 Jul 2003 | USD | 2.32 | 2.41 | 2.18 | 2.4 | 2.4 | +0.08 (+3.45%) | 165,050 |
30 Jul 2003 | USD | 2.2 | 2.37 | 2.2 | 2.32 | 2.32 | +0.12 (+5.45%) | 80,250 |
29 Jul 2003 | USD | 2.15 | 2.22 | 2.11 | 2.2 | 2.2 | +0.07 (+3.29%) | 34,750 |
28 Jul 2003 | USD | 2.11 | 2.17 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 14,300 |
25 Jul 2003 | USD | 2.02 | 2.22 | 2.02 | 2.1 | 2.1 | -0.06 (-2.78%) | 11,600 |
24 Jul 2003 | USD | 2.05 | 2.21 | 2.01 | 2.16 | 2.16 | +0.06 (+2.86%) | 46,800 |
23 Jul 2003 | USD | 2.01 | 2.1 | 2.01 | 2.1 | 2.1 | +0.031 (+1.50%) | 10,900 |
22 Jul 2003 | USD | 2.04 | 2.12 | 2 | 2.069 | 2.069 | +0.029 (+1.42%) | 63,595 |
21 Jul 2003 | USD | 2.03 | 2.08 | 2 | 2.04 | 2.04 | -0.04 (-1.92%) | 25,070 |
18 Jul 2003 | USD | 2.02 | 2.11 | 2 | 2.08 | 2.08 | +0.06 (+2.97%) | 42,900 |
17 Jul 2003 | USD | 2.25 | 2.29 | 1.98 | 2.02 | 2.02 | -0.24 (-10.62%) | 146,775 |
16 Jul 2003 | USD | 2.41 | 2.41 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 37,800 |
15 Jul 2003 | USD | 2.38 | 2.41 | 2.23 | 2.28 | 2.28 | -0.11 (-4.60%) | 46,300 |