Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | USD | 1.76 | 1.79 | 1.75 | 1.75 | 5.25 | +0.01 (+0.57%) | 227,000 |
22 Aug 2003 | USD | 1.76 | 1.77 | 1.74 | 1.74 | 5.22 | -0.02 (-1.14%) | 141,800 |
21 Aug 2003 | USD | 1.78 | 1.79 | 1.76 | 1.76 | 5.28 | -0.02 (-1.12%) | 194,400 |
20 Aug 2003 | USD | 1.81 | 1.82 | 1.78 | 1.78 | 5.34 | -0.06 (-3.26%) | 237,500 |
19 Aug 2003 | USD | 1.955 | 1.955 | 1.84 | 1.84 | 5.52 | -0.1 (-5.15%) | 378,100 |
18 Aug 2003 | USD | 1.92 | 1.98 | 1.94 | 1.94 | 5.82 | +0.05 (+2.65%) | 565,100 |
15 Aug 2003 | USD | 1.88 | 1.89 | 1.89 | 1.89 | 5.67 | +0.02 (+1.07%) | 274,400 |
14 Aug 2003 | USD | 1.82 | 1.87 | 1.87 | 1.87 | 5.61 | +0.12 (+6.86%) | 387,000 |
13 Aug 2003 | USD | 1.775 | 1.79 | 1.75 | 1.75 | 5.25 | -0.05 (-2.78%) | 1,014,600 |
12 Aug 2003 | USD | 2.145 | 2.145 | 1.8 | 1.8 | 5.4 | -0.32 (-15.09%) | 825,800 |
11 Aug 2003 | USD | 2.12 | 2.13 | 2.12 | 2.12 | 6.36 | +0.04 (+1.92%) | 524,600 |
8 Aug 2003 | USD | 2.03 | 2.09 | 2.08 | 2.08 | 6.24 | +0.08 (+4%) | 423,100 |
7 Aug 2003 | USD | 2.245 | 2.31 | 2 | 2 | 6 | -0.25 (-11.11%) | 943,500 |
6 Aug 2003 | USD | 2.17 | 2.31 | 2.25 | 2.25 | 6.75 | +0.15 (+7.14%) | 1,680,900 |
5 Aug 2003 | USD | 1.95 | 2.12 | 2.1 | 2.1 | 6.3 | +0.23 (+12.30%) | 2,426,600 |
4 Aug 2003 | USD | 1.7 | 1.88 | 1.87 | 1.87 | 5.61 | +0.17 (+10.00%) | 1,748,100 |
1 Aug 2003 | USD | 1.65 | 1.7 | 1.7 | 1.7 | 5.1 | +0.05 (+3.03%) | 426,900 |
31 Jul 2003 | USD | 1.62 | 1.65 | 1.65 | 1.65 | 4.95 | +0.05 (+3.13%) | 566,500 |
30 Jul 2003 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 4.8 | -0.03 (-1.84%) | 733,000 |
29 Jul 2003 | USD | 1.56 | 1.64 | 1.63 | 1.63 | 4.89 | +0.07 (+4.49%) | 969,200 |
28 Jul 2003 | USD | 1.6 | 1.6 | 1.56 | 1.56 | 4.68 | -0.04 (-2.50%) | 525,800 |
25 Jul 2003 | USD | 1.54 | 1.6 | 1.6 | 1.6 | 4.8 | +0.09 (+5.96%) | 407,700 |
24 Jul 2003 | USD | 1.53 | 1.54 | 1.51 | 1.51 | 4.53 | -0.02 (-1.31%) | 386,000 |
23 Jul 2003 | USD | 1.49 | 1.53 | 1.53 | 1.53 | 4.59 | +0.06 (+4.08%) | 320,700 |
22 Jul 2003 | USD | 1.47 | 1.5 | 1.47 | 1.47 | 4.41 | +0.04 (+2.80%) | 413,500 |
21 Jul 2003 | USD | 1.55 | 1.55 | 1.43 | 1.43 | 4.29 | -0.07 (-4.67%) | 1,206,300 |
18 Jul 2003 | USD | 1.42 | 1.5 | 1.5 | 1.5 | 4.5 | +0.1 (+7.14%) | 792,600 |
17 Jul 2003 | USD | 1.36 | 1.41 | 1.4 | 1.4 | 4.2 | +0.07 (+5.26%) | 582,700 |
16 Jul 2003 | USD | 1.31 | 1.35 | 1.33 | 1.33 | 3.99 | +0.03 (+2.31%) | 338,700 |
15 Jul 2003 | USD | 1.3 | 1.31 | 1.3 | 1.3 | 3.9 | +0.02 (+1.56%) | 269,300 |