Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | USD | 3.03 | 3.13 | 3 | 3.13 | 3.13 | +0.11 (+3.64%) | 78,400 |
21 Aug 2003 | USD | 3.09 | 3.15 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 94,100 |
20 Aug 2003 | USD | 3.13 | 3.15 | 3.06 | 3.09 | 3.09 | -0.04 (-1.28%) | 120,500 |
19 Aug 2003 | USD | 3.14 | 3.19 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 78,400 |
18 Aug 2003 | USD | 3.15 | 3.15 | 3.08 | 3.14 | 3.14 | -0.01 (-0.32%) | 74,400 |
15 Aug 2003 | USD | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | +0.02 (+0.64%) | 2,900 |
14 Aug 2003 | USD | 3.16 | 3.25 | 3.13 | 3.13 | 3.13 | +0.03 (+0.97%) | 35,800 |
13 Aug 2003 | USD | 3.15 | 3.18 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 115,100 |
12 Aug 2003 | USD | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -0.09 (-2.78%) | 70,500 |
11 Aug 2003 | USD | 3.23 | 3.26 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 19,300 |
8 Aug 2003 | USD | 3.27 | 3.35 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 22,500 |
7 Aug 2003 | USD | 3.28 | 3.28 | 3.2 | 3.28 | 3.28 | -0.05 (-1.50%) | 9,200 |
6 Aug 2003 | USD | 3.38 | 3.4 | 3.29 | 3.33 | 3.33 | -0.02 (-0.60%) | 36,500 |
5 Aug 2003 | USD | 3.18 | 3.35 | 3.18 | 3.35 | 3.35 | +0.26 (+8.41%) | 119,200 |
4 Aug 2003 | USD | 3.07 | 3.1 | 2.99 | 3.09 | 3.09 | +0.02 (+0.65%) | 177,500 |
1 Aug 2003 | USD | 3.13 | 3.22 | 3.05 | 3.07 | 3.07 | -0.06 (-1.92%) | 73,400 |
31 Jul 2003 | USD | 3.2 | 3.26 | 3.13 | 3.13 | 3.13 | -0.12 (-3.69%) | 37,100 |
30 Jul 2003 | USD | 3.28 | 3.31 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 17,600 |
29 Jul 2003 | USD | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | -0.01 (-0.30%) | 14,900 |
28 Jul 2003 | USD | 3.25 | 3.34 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 285,400 |
25 Jul 2003 | USD | 3.43 | 3.43 | 3 | 3.2 | 3.2 | -0.25 (-7.25%) | 149,000 |
24 Jul 2003 | USD | 3.45 | 3.49 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 104,800 |
23 Jul 2003 | USD | 3.45 | 3.53 | 3.42 | 3.49 | 3.49 | +0.02 (+0.58%) | 59,600 |
22 Jul 2003 | USD | 3.45 | 3.525 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 23,900 |
21 Jul 2003 | USD | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 18,000 |
18 Jul 2003 | USD | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 11,800 |
17 Jul 2003 | USD | 3.46 | 3.49 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 21,500 |
16 Jul 2003 | USD | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 17,300 |
15 Jul 2003 | USD | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 35,400 |
14 Jul 2003 | USD | 3.52 | 3.54 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 37,300 |