Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 4.94 | 4.99 | 4.81 | 4.87 | 487 | +0.14 (+2.96%) | 9,960 |
7 Oct 2003 | USD | 4.84 | 4.86 | 4.71 | 4.73 | 473 | -0.13 (-2.67%) | 3,614 |
6 Oct 2003 | USD | 4.85 | 4.91 | 4.79 | 4.86 | 486 | +0.04 (+0.83%) | 2,969 |
3 Oct 2003 | USD | 4.83 | 4.85 | 4.75 | 4.82 | 482 | +0.07 (+1.47%) | 4,308 |
2 Oct 2003 | USD | 4.64 | 4.78 | 4.56 | 4.75 | 475 | +0.31 (+6.98%) | 7,223 |
1 Oct 2003 | USD | 4.44 | 4.54 | 4.343 | 4.44 | 444 | +0.05 (+1.14%) | 3,489 |
30 Sep 2003 | USD | 4.25 | 4.53 | 4.1 | 4.39 | 439 | +0.2 (+4.77%) | 5,593 |
29 Sep 2003 | USD | 4.24 | 4.304 | 4 | 4.19 | 419 | -0.1 (-2.33%) | 4,118 |
26 Sep 2003 | USD | 4.46 | 4.53 | 4.19 | 4.29 | 429 | -0.15 (-3.38%) | 6,488 |
25 Sep 2003 | USD | 4.72 | 4.72 | 4.22 | 4.44 | 444 | -0.2 (-4.31%) | 8,233 |
24 Sep 2003 | USD | 4.71 | 4.84 | 4.5024 | 4.64 | 464 | -0.26 (-5.31%) | 5,905 |
23 Sep 2003 | USD | 5.18 | 5.2 | 4.42 | 4.9 | 490 | -0.2 (-3.92%) | 17,364 |
22 Sep 2003 | USD | 5.09 | 5.2 | 5.05 | 5.1 | 510 | -0.1 (-1.92%) | 4,958 |
19 Sep 2003 | USD | 5.26 | 5.28 | 5.05 | 5.2 | 520 | 0.0 (0.0%) | 7,076 |
18 Sep 2003 | USD | 5.1 | 5.34 | 5.01 | 5.2 | 520 | +0.12 (+2.36%) | 16,890 |
17 Sep 2003 | USD | 4.78 | 5.19 | 4.69 | 5.08 | 508 | +0.38 (+8.09%) | 15,646 |
16 Sep 2003 | USD | 4.96 | 4.96 | 4.6 | 4.7 | 470 | -0.14 (-2.89%) | 8,518 |
15 Sep 2003 | USD | 4.97 | 5.17 | 4.75 | 4.84 | 484 | +0.38 (+8.52%) | 27,128 |
12 Sep 2003 | USD | 4.57 | 4.6 | 4.41 | 4.46 | 446 | +0.11 (+2.53%) | 10,793 |
11 Sep 2003 | USD | 4.23 | 4.49 | 4.15 | 4.35 | 435 | +0.403 (+10.21%) | 14,055 |
10 Sep 2003 | USD | 4.05 | 4.05 | 3.83 | 3.947 | 394.7 | -0.003 (-0.08%) | 3,985 |
9 Sep 2003 | USD | 3.95 | 4.15 | 3.83 | 3.95 | 395 | +0.19 (+5.05%) | 9,714 |
8 Sep 2003 | USD | 3.55 | 3.88 | 3.55 | 3.76 | 376 | -0.04 (-1.05%) | 3,672 |
5 Sep 2003 | USD | 3.98 | 3.98 | 3.7 | 3.8 | 380 | -0.17 (-4.28%) | 5,564 |
4 Sep 2003 | USD | 3.73 | 3.97 | 3.69 | 3.97 | 397 | +0.31 (+8.47%) | 10,562 |
3 Sep 2003 | USD | 3.66 | 3.7 | 3.58 | 3.66 | 366 | +0.14 (+3.98%) | 5,217 |
2 Sep 2003 | USD | 3.53 | 3.6 | 3.46 | 3.52 | 352 | -0.03 (-0.85%) | 2,063 |
1 Sep 2003 | USD | 3.55 | 3.55 | 3.55 | 3.55 | 355 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 3.5 | 3.55 | 3.33 | 3.55 | 355 | +0.062 (+1.78%) | 2,294 |
28 Aug 2003 | USD | 3.4 | 3.5 | 3.37 | 3.488 | 348.8 | +0.108 (+3.20%) | 2,527 |