Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | USD | 3.01 | 3.05 | 2.95 | 3.05 | 24.4 | 0.0 (0.0%) | 8,800 |
24 Sep 2003 | USD | 3 | 3.05 | 2.98 | 3.05 | 24.4 | 0.0 (0.0%) | 11,000 |
23 Sep 2003 | USD | 3.02 | 3.05 | 3 | 3.05 | 24.4 | +0.04 (+1.33%) | 5,700 |
22 Sep 2003 | USD | 3.05 | 3.05 | 3 | 3.01 | 24.08 | -0.12 (-3.83%) | 29,000 |
19 Sep 2003 | USD | 3.1 | 3.15 | 3.05 | 3.13 | 25.04 | +0.03 (+0.97%) | 14,000 |
18 Sep 2003 | USD | 3.2 | 3.2 | 3.08 | 3.1 | 24.8 | -0.1 (-3.13%) | 4,500 |
17 Sep 2003 | USD | 3.15 | 3.2 | 3.05 | 3.2 | 25.6 | +0.06 (+1.91%) | 7,800 |
16 Sep 2003 | USD | 3.19 | 3.19 | 3.03 | 3.14 | 25.12 | +0.02 (+0.64%) | 26,200 |
15 Sep 2003 | USD | 3.02 | 3.12 | 3.01 | 3.12 | 24.96 | +0.15 (+5.05%) | 58,800 |
12 Sep 2003 | USD | 2.8 | 2.97 | 2.78 | 2.97 | 23.76 | +0.17 (+6.07%) | 8,500 |
11 Sep 2003 | USD | 2.8 | 2.8 | 2.75 | 2.8 | 22.4 | +0.01 (+0.36%) | 10,900 |
10 Sep 2003 | USD | 2.81 | 2.83 | 2.71 | 2.79 | 22.32 | -0.09 (-3.13%) | 41,800 |
9 Sep 2003 | USD | 2.85 | 2.94 | 2.83 | 2.88 | 23.04 | -0.12 (-4%) | 38,300 |
8 Sep 2003 | USD | 3 | 3.1 | 2.92 | 3 | 24 | -0.1 (-3.23%) | 11,400 |
5 Sep 2003 | USD | 3.11 | 3.11 | 2.97 | 3.1 | 24.8 | -0.02 (-0.64%) | 25,600 |
4 Sep 2003 | USD | 3.1 | 3.15 | 3.1 | 3.12 | 24.96 | -0.02 (-0.64%) | 4,000 |
3 Sep 2003 | USD | 3.1 | 3.14 | 3.03 | 3.14 | 25.12 | +0.04 (+1.29%) | 11,000 |
2 Sep 2003 | USD | 3.2 | 3.2 | 3.03 | 3.1 | 24.8 | -0.15 (-4.62%) | 18,100 |
1 Sep 2003 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 26 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 3.24 | 3.29 | 3.19 | 3.25 | 26 | 0.0 (0.0%) | 22,000 |
28 Aug 2003 | USD | 3.2 | 3.25 | 3.19 | 3.25 | 26 | 0.0 (0.0%) | 25,700 |
27 Aug 2003 | USD | 3.09 | 3.25 | 3.08 | 3.25 | 26 | +0.17 (+5.52%) | 33,100 |
26 Aug 2003 | USD | 2.98 | 3.09 | 2.96 | 3.08 | 24.64 | +0.15 (+5.12%) | 41,800 |
25 Aug 2003 | USD | 2.98 | 2.98 | 2.91 | 2.93 | 23.44 | +0.02 (+0.69%) | 22,500 |
22 Aug 2003 | USD | 2.81 | 2.99 | 2.65 | 2.91 | 23.28 | 0.0 (0.0%) | 59,500 |
21 Aug 2003 | USD | 3 | 3.01 | 2.75 | 2.91 | 23.28 | -0.13 (-4.28%) | 76,200 |
20 Aug 2003 | USD | 3.05 | 3.05 | 2.89 | 3.04 | 24.32 | -0.11 (-3.49%) | 51,000 |
19 Aug 2003 | USD | 3.3 | 3.3 | 2.9 | 3.15 | 25.2 | -0.05 (-1.56%) | 49,700 |
18 Aug 2003 | USD | 3.68 | 3.7 | 2.95 | 3.2 | 25.6 | -0.44 (-12.09%) | 139,700 |
15 Aug 2003 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 29.12 | 0.0 (0.0%) | 31,400 |