Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 3.1 | 3.1 | 2.9 | 2.98 | 2.98 | -0.11 (-3.56%) | 58,805 |
18 Nov 2003 | USD | 3.1 | 3.12 | 3.06 | 3.09 | 3.09 | +0.03 (+0.98%) | 13,400 |
17 Nov 2003 | USD | 3.1 | 3.23 | 3.03 | 3.06 | 3.06 | -0.13 (-4.08%) | 31,750 |
14 Nov 2003 | USD | 3.2 | 3.23 | 3.17 | 3.19 | 3.19 | -0.05 (-1.54%) | 16,050 |
13 Nov 2003 | USD | 3.1 | 3.31 | 3.1 | 3.24 | 3.24 | +0.14 (+4.52%) | 64,345 |
12 Nov 2003 | USD | 3.07 | 3.13 | 3.05 | 3.1 | 3.1 | +0.09 (+2.99%) | 40,350 |
11 Nov 2003 | USD | 3.23 | 3.23 | 2.98 | 3.01 | 3.01 | -0.16 (-5.05%) | 63,700 |
10 Nov 2003 | USD | 3.35 | 3.4 | 3.11 | 3.17 | 3.17 | -0.23 (-6.76%) | 111,310 |
7 Nov 2003 | USD | 3.29 | 3.4 | 3.1 | 3.4 | 3.4 | +0.22 (+6.92%) | 103,645 |
6 Nov 2003 | USD | 3.11 | 3.35 | 3.03 | 3.18 | 3.18 | +0.1 (+3.25%) | 166,010 |
5 Nov 2003 | USD | 2.93 | 3.09 | 2.93 | 3.08 | 3.08 | +0.18 (+6.21%) | 155,410 |
4 Nov 2003 | USD | 2.83 | 3.1 | 2.83 | 2.9 | 2.9 | +0.1 (+3.57%) | 642,680 |
3 Nov 2003 | USD | 2.77 | 2.83 | 2.72 | 2.8 | 2.8 | +0.03 (+1.08%) | 37,300 |
31 Oct 2003 | USD | 2.8 | 2.82 | 2.71 | 2.77 | 2.77 | -0.03 (-1.07%) | 10,800 |
30 Oct 2003 | USD | 2.831 | 2.831 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 8,300 |
29 Oct 2003 | USD | 2.86 | 2.88 | 2.8 | 2.8 | 2.8 | -0.12 (-4.11%) | 13,120 |
28 Oct 2003 | USD | 2.85 | 2.95 | 2.73 | 2.92 | 2.92 | +0.09 (+3.18%) | 4,000 |
27 Oct 2003 | USD | 2.75 | 2.83 | 2.69 | 2.83 | 2.83 | +0.05 (+1.80%) | 30,900 |
24 Oct 2003 | USD | 2.75 | 2.8 | 2.7 | 2.78 | 2.78 | +0.02 (+0.72%) | 38,200 |
23 Oct 2003 | USD | 2.75 | 2.8 | 2.73 | 2.76 | 2.76 | -0.08 (-2.82%) | 30,988 |
22 Oct 2003 | USD | 2.77 | 2.9 | 2.68 | 2.84 | 2.84 | -0.05 (-1.73%) | 33,000 |
21 Oct 2003 | USD | 2.93 | 2.94 | 2.75 | 2.89 | 2.89 | -0.05 (-1.70%) | 64,100 |
20 Oct 2003 | USD | 3.07 | 3.07 | 2.93 | 2.94 | 2.94 | -0.13 (-4.23%) | 120,200 |
17 Oct 2003 | USD | 3.15 | 3.16 | 3.05 | 3.07 | 3.07 | -0.06 (-1.92%) | 26,600 |
16 Oct 2003 | USD | 3.05 | 3.16 | 3.02 | 3.13 | 3.13 | +0.11 (+3.64%) | 38,100 |
15 Oct 2003 | USD | 3.05 | 3.12 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 87,600 |
14 Oct 2003 | USD | 3.09 | 3.21 | 3.01 | 3.08 | 3.08 | -0.01 (-0.32%) | 624,900 |
13 Oct 2003 | USD | 3.17 | 3.17 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 40,000 |
10 Oct 2003 | USD | 2.99 | 3.17 | 2.94 | 3.14 | 3.14 | +0.22 (+7.53%) | 73,200 |
9 Oct 2003 | USD | 2.65 | 3.05 | 2.65 | 2.92 | 2.92 | +0.24 (+8.96%) | 253,050 |