Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2003 | USD | 3.4 | 3.67 | 3.37 | 3.64 | 3.64 | +0.24 (+7.06%) | 176,600 |
11 Aug 2003 | USD | 3.33 | 3.43 | 3.32 | 3.4 | 3.4 | 0.0 (0.0%) | 120,600 |
8 Aug 2003 | USD | 3.31 | 3.45 | 3.27 | 3.4 | 3.4 | -0.08 (-2.30%) | 60,100 |
7 Aug 2003 | USD | 3.51 | 3.52 | 3.36 | 3.48 | 3.48 | -0.12 (-3.33%) | 127,000 |
6 Aug 2003 | USD | 3.84 | 3.84 | 3.36 | 3.6 | 3.6 | -0.2 (-5.26%) | 328,700 |
5 Aug 2003 | USD | 3.86 | 3.98 | 3.59 | 3.8 | 3.8 | -0.1 (-2.56%) | 193,250 |
4 Aug 2003 | USD | 3.9 | 3.98 | 3.61 | 3.9 | 3.9 | 0.0 (0.0%) | 435,800 |
1 Aug 2003 | USD | 3.85 | 3.96 | 3.81 | 3.9 | 3.9 | -0.08 (-2.01%) | 158,700 |
31 Jul 2003 | USD | 3.5 | 3.99 | 3.4 | 3.98 | 3.98 | +0.52 (+15.03%) | 871,700 |
30 Jul 2003 | USD | 3.53 | 3.56 | 3.31 | 3.46 | 3.46 | -0.04 (-1.14%) | 85,700 |
29 Jul 2003 | USD | 3.31 | 3.53 | 3.27 | 3.5 | 3.5 | +0.25 (+7.69%) | 533,950 |
28 Jul 2003 | USD | 3.15 | 3.27 | 3.11 | 3.25 | 3.25 | +0.069 (+2.17%) | 482,500 |
25 Jul 2003 | USD | 3.28 | 3.38 | 3.15 | 3.181 | 3.181 | +0.031 (+0.98%) | 238,528 |
24 Jul 2003 | USD | 2.98 | 3.38 | 2.97 | 3.15 | 3.15 | +0.25 (+8.62%) | 455,150 |
23 Jul 2003 | USD | 2.69 | 2.95 | 2.68 | 2.9 | 2.9 | +0.2 (+7.41%) | 102,700 |
22 Jul 2003 | USD | 2.76 | 2.8 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 57,300 |
21 Jul 2003 | USD | 2.89 | 2.89 | 2.68 | 2.73 | 2.73 | -0.07 (-2.50%) | 74,200 |
18 Jul 2003 | USD | 2.81 | 2.86 | 2.78 | 2.8 | 2.8 | -0.1 (-3.45%) | 53,700 |
17 Jul 2003 | USD | 2.97 | 3.03 | 2.8 | 2.9 | 2.9 | -0.19 (-6.15%) | 151,100 |
16 Jul 2003 | USD | 3.26 | 3.27 | 2.9 | 3.09 | 3.09 | -0.12 (-3.74%) | 111,465 |
15 Jul 2003 | USD | 3.15 | 3.29 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 132,500 |
14 Jul 2003 | USD | 2.96 | 3.48 | 2.911 | 3.2 | 3.2 | +0.3 (+10.34%) | 553,859 |
11 Jul 2003 | USD | 2.91 | 2.95 | 2.78 | 2.9 | 2.9 | +0.02 (+0.69%) | 129,350 |
10 Jul 2003 | USD | 3.05 | 3.16 | 2.83 | 2.88 | 2.88 | -0.28 (-8.86%) | 169,600 |
9 Jul 2003 | USD | 2.75 | 3.2 | 2.68 | 3.16 | 3.16 | +0.49 (+18.35%) | 322,500 |
8 Jul 2003 | USD | 2.67 | 2.85 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 20,200 |
7 Jul 2003 | USD | 2.69 | 2.85 | 2.61 | 2.68 | 2.68 | -0.02 (-0.74%) | 43,500 |
4 Jul 2003 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 2.76 | 2.83 | 2.7 | 2.7 | 2.7 | -0.13 (-4.59%) | 18,800 |
2 Jul 2003 | USD | 2.89 | 2.89 | 2.77 | 2.83 | 2.83 | -0.07 (-2.41%) | 16,800 |