Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2003 | USD | 3.73 | 3.92 | 3.73 | 3.84 | 3.84 | -0.05 (-1.29%) | 32,955 |
19 Nov 2003 | USD | 3.95 | 3.99 | 3.55 | 3.89 | 3.89 | -0.09 (-2.26%) | 60,762 |
18 Nov 2003 | USD | 4 | 4.03 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 25,850 |
17 Nov 2003 | USD | 4.25 | 4.25 | 3.95 | 3.98 | 3.98 | -0.27 (-6.35%) | 49,100 |
14 Nov 2003 | USD | 4.25 | 4.25 | 4.17 | 4.25 | 4.25 | -0.01 (-0.23%) | 29,190 |
13 Nov 2003 | USD | 4.19 | 4.26 | 4.15 | 4.26 | 4.26 | +0.04 (+0.95%) | 30,468 |
12 Nov 2003 | USD | 4.1 | 4.26 | 4.1 | 4.22 | 4.22 | +0.15 (+3.69%) | 56,700 |
11 Nov 2003 | USD | 4.3 | 4.3 | 4.07 | 4.07 | 4.07 | -0.17 (-4.01%) | 91,610 |
10 Nov 2003 | USD | 4.25 | 4.35 | 4.13 | 4.24 | 4.24 | +0.04 (+0.95%) | 48,810 |
7 Nov 2003 | USD | 4.01 | 4.21 | 3.87 | 4.2 | 4.2 | +0.15 (+3.70%) | 94,150 |
6 Nov 2003 | USD | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | +0.05 (+1.25%) | 55,480 |
5 Nov 2003 | USD | 3.85 | 4 | 3.75 | 4 | 4 | +0.01 (+0.25%) | 65,500 |
4 Nov 2003 | USD | 3.97 | 4 | 3.83 | 3.99 | 3.99 | +0.07 (+1.79%) | 96,500 |
3 Nov 2003 | USD | 3.9 | 3.96 | 3.691 | 3.92 | 3.92 | +0.25 (+6.81%) | 79,265 |
31 Oct 2003 | USD | 3.8 | 3.88 | 3.67 | 3.67 | 3.67 | -0.27 (-6.85%) | 21,700 |
30 Oct 2003 | USD | 3.7 | 3.94 | 3.7 | 3.94 | 3.94 | +0.2 (+5.35%) | 97,600 |
29 Oct 2003 | USD | 3.43 | 3.74 | 3.43 | 3.74 | 3.74 | +0.13 (+3.60%) | 83,300 |
28 Oct 2003 | USD | 3.5 | 3.61 | 3.49 | 3.61 | 3.61 | +0.06 (+1.69%) | 85,900 |
27 Oct 2003 | USD | 3.54 | 3.57 | 3.5 | 3.55 | 3.55 | +0.08 (+2.31%) | 84,700 |
24 Oct 2003 | USD | 3.25 | 3.51 | 3.2 | 3.47 | 3.47 | +0.17 (+5.15%) | 91,300 |
23 Oct 2003 | USD | 3.05 | 3.33 | 3.05 | 3.3 | 3.3 | +0.06 (+1.85%) | 37,700 |
22 Oct 2003 | USD | 3.2 | 3.24 | 3.15 | 3.24 | 3.24 | +0.05 (+1.57%) | 15,656 |
21 Oct 2003 | USD | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 7,000 |
20 Oct 2003 | USD | 3.16 | 3.2 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 5,700 |
17 Oct 2003 | USD | 3.25 | 3.3 | 3.15 | 3.19 | 3.19 | +0.009 (+0.28%) | 5,600 |
16 Oct 2003 | USD | 3.19 | 3.33 | 3.16 | 3.181 | 3.181 | -0.139 (-4.19%) | 23,000 |
15 Oct 2003 | USD | 3.23 | 3.34 | 3.2 | 3.32 | 3.32 | +0.09 (+2.79%) | 15,800 |
14 Oct 2003 | USD | 3.12 | 3.3 | 3.06 | 3.23 | 3.23 | +0.109 (+3.49%) | 33,050 |
13 Oct 2003 | USD | 3.17 | 3.17 | 3.12 | 3.121 | 3.121 | -0.059 (-1.86%) | 1,200 |
10 Oct 2003 | USD | 3.151 | 3.24 | 3.151 | 3.18 | 3.18 | -0.039 (-1.21%) | 6,000 |