Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2003 | USD | 5.63 | 5.63 | 5.35 | 5.37 | 549,888 | -0.33 (-5.79%) | 187 |
13 Oct 2003 | USD | 5.73 | 5.73 | 5.68 | 5.7 | 583,680 | -0.04 (-0.70%) | 155 |
10 Oct 2003 | USD | 5.1 | 5.75 | 5.1 | 5.74 | 587,776 | +1.04 (+22.13%) | 1,040 |
9 Oct 2003 | USD | 4.75 | 4.8 | 4.63 | 4.7 | 481,280 | -0.3 (-6%) | 65 |
8 Oct 2003 | USD | 5 | 5 | 5 | 5 | 512,000 | 0.0 (0.0%) | 0 |
7 Oct 2003 | USD | 4.78 | 5.01 | 4.78 | 5 | 512,000 | +0.3 (+6.38%) | 293 |
6 Oct 2003 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 481,280 | 0.0 (0.0%) | 0 |
3 Oct 2003 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 481,280 | 0.0 (0.0%) | 0 |
2 Oct 2003 | USD | 4.54 | 4.7 | 4.54 | 4.7 | 481,280 | +0.1 (+2.17%) | 8 |
1 Oct 2003 | USD | 4.6 | 4.6 | 4.6 | 4.6 | 471,040 | +0.06 (+1.32%) | 4 |
30 Sep 2003 | USD | 4.48 | 4.64 | 4.48 | 4.54 | 464,896 | +0.13 (+2.95%) | 36 |
29 Sep 2003 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 451,584 | 0.0 (0.0%) | 0 |
26 Sep 2003 | USD | 4.41 | 4.41 | 4.41 | 4.41 | 451,584 | 0.0 (0.0%) | 0 |
25 Sep 2003 | USD | 4.43 | 4.43 | 4.41 | 4.41 | 451,584 | -0.19 (-4.13%) | 24 |
24 Sep 2003 | USD | 4.43 | 4.63 | 4.43 | 4.6 | 471,040 | -0.05 (-1.08%) | 73 |
23 Sep 2003 | USD | 4.59 | 4.65 | 4.49 | 4.65 | 476,160 | -0.15 (-3.12%) | 20 |
22 Sep 2003 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 491,520 | 0.0 (0.0%) | 0 |
19 Sep 2003 | USD | 4.73 | 4.8 | 4.73 | 4.8 | 491,520 | +0.08 (+1.69%) | 40 |
18 Sep 2003 | USD | 4.7 | 4.9 | 4.7 | 4.72 | 483,328 | +0.02 (+0.43%) | 134 |
17 Sep 2003 | USD | 4.6 | 4.7 | 4.6 | 4.7 | 481,280 | +0.23 (+5.15%) | 20 |
16 Sep 2003 | USD | 4.47 | 4.47 | 4.47 | 4.47 | 457,728 | -0.02 (-0.45%) | 73 |
15 Sep 2003 | USD | 4.49 | 4.49 | 4.49 | 4.49 | 459,776 | -0.1 (-2.18%) | 4 |
12 Sep 2003 | USD | 4.59 | 4.59 | 4.59 | 4.59 | 470,016 | -0.06 (-1.29%) | 20 |
11 Sep 2003 | USD | 4.53 | 4.65 | 4.53 | 4.65 | 476,160 | +0.1 (+2.20%) | 44 |
10 Sep 2003 | USD | 4.55 | 4.55 | 4.55 | 4.55 | 465,920 | +0.09 (+2.02%) | 28 |
9 Sep 2003 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 456,704 | 0.0 (0.0%) | 0 |
8 Sep 2003 | USD | 4.41 | 4.46 | 4.41 | 4.46 | 456,704 | +0.06 (+1.36%) | 8 |
5 Sep 2003 | USD | 4.26 | 4.49 | 4.16 | 4.4 | 450,560 | +0.15 (+3.53%) | 505 |
4 Sep 2003 | USD | 4.11 | 4.25 | 4.11 | 4.25 | 435,200 | +0.17 (+4.17%) | 106 |
3 Sep 2003 | USD | 3.99 | 4.08 | 3.99 | 4.08 | 417,792 | +0.09 (+2.26%) | 16 |