Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2003 | USD | 3.19 | 3.26 | 3.17 | 3.219 | 3.219 | +0.059 (+1.87%) | 11,000 |
8 Oct 2003 | USD | 3.01 | 3.19 | 3.01 | 3.16 | 3.16 | +0.13 (+4.29%) | 12,600 |
7 Oct 2003 | USD | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 13,700 |
6 Oct 2003 | USD | 3.02 | 3.06 | 2.92 | 3.05 | 3.05 | +0.05 (+1.67%) | 12,600 |
3 Oct 2003 | USD | 2.9 | 3.01 | 2.85 | 3 | 3 | +0.09 (+3.09%) | 39,945 |
2 Oct 2003 | USD | 3.1 | 3.21 | 2.9 | 2.91 | 2.91 | -0.25 (-7.91%) | 61,100 |
1 Oct 2003 | USD | 3.33 | 3.33 | 3.05 | 3.16 | 3.16 | -0.34 (-9.71%) | 52,500 |
30 Sep 2003 | USD | 3.71 | 3.71 | 3.34 | 3.5 | 3.5 | -0.2 (-5.41%) | 13,992 |
29 Sep 2003 | USD | 3.45 | 3.76 | 3.14 | 3.7 | 3.7 | +0.249 (+7.22%) | 97,700 |
26 Sep 2003 | USD | 3.56 | 3.56 | 3.4 | 3.451 | 3.451 | -0.189 (-5.19%) | 18,700 |
25 Sep 2003 | USD | 3.7 | 3.7 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 17,600 |
24 Sep 2003 | USD | 3.62 | 3.73 | 3.61 | 3.65 | 3.65 | -0.02 (-0.54%) | 23,600 |
23 Sep 2003 | USD | 3.46 | 3.73 | 3.46 | 3.67 | 3.67 | +0.19 (+5.46%) | 17,700 |
22 Sep 2003 | USD | 3.58 | 3.58 | 3.41 | 3.48 | 3.48 | -0.12 (-3.33%) | 14,000 |
19 Sep 2003 | USD | 3.62 | 3.7 | 3.56 | 3.6 | 3.6 | -0.1 (-2.70%) | 50,000 |
18 Sep 2003 | USD | 3.8 | 3.81 | 3.61 | 3.7 | 3.7 | -0.12 (-3.14%) | 62,900 |
17 Sep 2003 | USD | 3.85 | 3.86 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 15,050 |
16 Sep 2003 | USD | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | +0.07 (+1.87%) | 14,850 |
15 Sep 2003 | USD | 3.8 | 3.8 | 3.6 | 3.75 | 3.75 | +0.08 (+2.18%) | 15,750 |
12 Sep 2003 | USD | 3.54 | 3.8 | 3.531 | 3.67 | 3.67 | +0.12 (+3.38%) | 65,300 |
11 Sep 2003 | USD | 3.51 | 3.55 | 3.3 | 3.55 | 3.55 | +0.04 (+1.14%) | 53,500 |
10 Sep 2003 | USD | 3.75 | 3.9 | 3.51 | 3.51 | 3.51 | -0.26 (-6.90%) | 54,371 |
9 Sep 2003 | USD | 3.74 | 4.08 | 3.69 | 3.77 | 3.77 | -0.22 (-5.51%) | 178,186 |
8 Sep 2003 | USD | 3.39 | 4.06 | 3.26 | 3.99 | 3.99 | +0.59 (+17.35%) | 292,562 |
5 Sep 2003 | USD | 3.24 | 3.4 | 3.2 | 3.4 | 3.4 | +0.32 (+10.39%) | 167,100 |
4 Sep 2003 | USD | 2.83 | 3.25 | 2.8 | 3.08 | 3.08 | +0.28 (+10.00%) | 187,300 |
3 Sep 2003 | USD | 2.72 | 2.85 | 2.69 | 2.8 | 2.8 | +0.09 (+3.32%) | 55,100 |
2 Sep 2003 | USD | 2.69 | 2.71 | 2.64 | 2.71 | 2.71 | +0.07 (+2.65%) | 1,100 |
1 Sep 2003 | USD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | -0.1 (-3.65%) | 2,500 |