Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 22,000 |
7 Oct 2003 | USD | 2.67 | 2.68 | 2.63 | 2.66 | 2.66 | -0.03 (-1.12%) | 52,300 |
6 Oct 2003 | USD | 2.68 | 2.7 | 2.64 | 2.69 | 2.69 | +0.02 (+0.75%) | 14,700 |
3 Oct 2003 | USD | 2.67 | 2.73 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 263,000 |
2 Oct 2003 | USD | 2.64 | 2.71 | 2.63 | 2.63 | 2.63 | -0.01 (-0.38%) | 115,400 |
1 Oct 2003 | USD | 2.56 | 2.69 | 2.55 | 2.64 | 2.64 | +0.08 (+3.13%) | 28,340 |
30 Sep 2003 | USD | 2.622 | 2.63 | 2.55 | 2.56 | 2.56 | -0.06 (-2.29%) | 36,100 |
29 Sep 2003 | USD | 2.65 | 2.66 | 2.57 | 2.62 | 2.62 | +0.07 (+2.75%) | 150,900 |
26 Sep 2003 | USD | 2.58 | 2.64 | 2.5 | 2.55 | 2.55 | -0.09 (-3.41%) | 68,650 |
25 Sep 2003 | USD | 2.57 | 2.67 | 2.53 | 2.64 | 2.64 | +0.01 (+0.38%) | 361,800 |
24 Sep 2003 | USD | 2.6 | 2.71 | 2.57 | 2.63 | 2.63 | +0.03 (+1.15%) | 145,700 |
23 Sep 2003 | USD | 2.45 | 2.65 | 2.405 | 2.6 | 2.6 | +0.18 (+7.44%) | 144,900 |
22 Sep 2003 | USD | 2.41 | 2.45 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 18,000 |
19 Sep 2003 | USD | 2.55 | 2.55 | 2.4 | 2.43 | 2.43 | -0.16 (-6.18%) | 41,100 |
18 Sep 2003 | USD | 2.56 | 2.59 | 2.47 | 2.59 | 2.59 | +0.04 (+1.57%) | 60,300 |
17 Sep 2003 | USD | 2.48 | 2.56 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 50,200 |
16 Sep 2003 | USD | 2.49 | 2.53 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 12,400 |
15 Sep 2003 | USD | 2.5 | 2.53 | 2.41 | 2.49 | 2.49 | 0.0 (0.0%) | 14,700 |
12 Sep 2003 | USD | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | +0.03 (+1.22%) | 22,200 |
11 Sep 2003 | USD | 2.48 | 2.51 | 2.43 | 2.46 | 2.46 | -0.03 (-1.20%) | 14,800 |
10 Sep 2003 | USD | 2.55 | 2.56 | 2.45 | 2.49 | 2.49 | -0.06 (-2.35%) | 11,500 |
9 Sep 2003 | USD | 2.64 | 2.71 | 2.55 | 2.55 | 2.55 | -0.12 (-4.49%) | 67,340 |
8 Sep 2003 | USD | 2.74 | 2.89 | 2.62 | 2.67 | 2.67 | -0.05 (-1.84%) | 124,850 |
5 Sep 2003 | USD | 2.64 | 2.74 | 2.53 | 2.72 | 2.72 | +0.2 (+7.94%) | 538,400 |
4 Sep 2003 | USD | 2.7 | 2.7 | 2.4 | 2.52 | 2.52 | -0.14 (-5.26%) | 155,500 |
3 Sep 2003 | USD | 2.639 | 2.69 | 2.52 | 2.66 | 2.66 | +0.06 (+2.31%) | 17,800 |
2 Sep 2003 | USD | 2.52 | 2.61 | 2.45 | 2.6 | 2.6 | +0.15 (+6.12%) | 51,100 |
1 Sep 2003 | USD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | +0.02 (+0.82%) | 16,500 |
28 Aug 2003 | USD | 2.39 | 2.43 | 2.36 | 2.43 | 2.43 | +0.04 (+1.67%) | 5,700 |