Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 3.39 | 3.46 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 25,500 |
2 Oct 2003 | USD | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | -0.07 (-2.02%) | 2,300 |
1 Oct 2003 | USD | 3.48 | 3.48 | 3.4 | 3.46 | 3.46 | +0.08 (+2.37%) | 10,600 |
30 Sep 2003 | USD | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 14,000 |
29 Sep 2003 | USD | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | +0.07 (+2.09%) | 18,000 |
26 Sep 2003 | USD | 3.38 | 3.4 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 27,800 |
25 Sep 2003 | USD | 3.45 | 3.45 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 25,100 |
24 Sep 2003 | USD | 3.41 | 3.5 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 14,200 |
23 Sep 2003 | USD | 3.5 | 3.5 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 16,300 |
22 Sep 2003 | USD | 3.52 | 3.52 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 35,400 |
19 Sep 2003 | USD | 3.46 | 3.5 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 9,100 |
18 Sep 2003 | USD | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 8,200 |
17 Sep 2003 | USD | 3.49 | 3.5 | 3.41 | 3.49 | 3.49 | -0.01 (-0.29%) | 12,800 |
16 Sep 2003 | USD | 3.49 | 3.53 | 3.42 | 3.5 | 3.5 | +0.01 (+0.29%) | 32,600 |
15 Sep 2003 | USD | 3.49 | 3.5 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 38,800 |
12 Sep 2003 | USD | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | +0.01 (+0.29%) | 24,400 |
11 Sep 2003 | USD | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 24,700 |
10 Sep 2003 | USD | 3.46 | 3.5 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 70,500 |
9 Sep 2003 | USD | 3.45 | 3.48 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 78,700 |
8 Sep 2003 | USD | 3.39 | 3.45 | 3.35 | 3.45 | 3.45 | +0.12 (+3.60%) | 84,400 |
5 Sep 2003 | USD | 3.38 | 3.39 | 3.28 | 3.33 | 3.33 | -0.05 (-1.48%) | 30,900 |
4 Sep 2003 | USD | 3.33 | 3.39 | 3.28 | 3.38 | 3.38 | +0.05 (+1.50%) | 84,400 |
3 Sep 2003 | USD | 3.28 | 3.38 | 3.25 | 3.33 | 3.33 | +0.15 (+4.72%) | 79,700 |
2 Sep 2003 | USD | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 38,700 |
1 Sep 2003 | USD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 3.18 | 3.2 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 13,300 |
28 Aug 2003 | USD | 3.19 | 3.21 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 7,100 |
27 Aug 2003 | USD | 3.12 | 3.2 | 3.12 | 3.19 | 3.19 | +0.07 (+2.24%) | 22,200 |
26 Aug 2003 | USD | 3.17 | 3.17 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 37,200 |
25 Aug 2003 | USD | 3.13 | 3.17 | 3.1 | 3.17 | 3.17 | +0.04 (+1.28%) | 58,700 |