Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | USD | 3.63 | 4 | 3.51 | 3.95 | 39.5 | +0.09 (+2.33%) | 160,908 |
11 Jul 2003 | USD | 4.31 | 4.48 | 3.61 | 3.86 | 38.6 | -0.26 (-6.31%) | 407,573 |
10 Jul 2003 | USD | 3.72 | 4.22 | 3.62 | 4.12 | 41.2 | +0.37 (+9.87%) | 394,609 |
9 Jul 2003 | USD | 3.28 | 3.75 | 3.28 | 3.75 | 37.5 | +0.16 (+4.46%) | 199,141 |
8 Jul 2003 | USD | 3.28 | 3.59 | 3.05 | 3.59 | 35.9 | +0.29 (+8.79%) | 224,167 |
7 Jul 2003 | USD | 2.7 | 3.33 | 2.66 | 3.3 | 33 | +0.6 (+22.22%) | 231,408 |
4 Jul 2003 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 27 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 2.71 | 2.79 | 2.65 | 2.7 | 27 | -0.048 (-1.75%) | 24,900 |
2 Jul 2003 | USD | 2.7 | 2.75 | 2.56 | 2.748 | 27.48 | +0.048 (+1.78%) | 48,486 |
1 Jul 2003 | USD | 2.49 | 2.7 | 2.4 | 2.7 | 27 | +0.23 (+9.31%) | 69,737 |
30 Jun 2003 | USD | 2.24 | 2.5 | 2.05 | 2.47 | 24.7 | +0.19 (+8.33%) | 210,840 |
27 Jun 2003 | USD | 2.53 | 2.53 | 2.23 | 2.28 | 22.8 | -0.37 (-13.96%) | 157,223 |
26 Jun 2003 | USD | 2.85 | 2.86 | 2.65 | 2.65 | 26.5 | -0.14 (-5.02%) | 58,878 |
25 Jun 2003 | USD | 2.8 | 2.88 | 2.7 | 2.79 | 27.9 | -0.01 (-0.36%) | 81,734 |
24 Jun 2003 | USD | 3.1 | 3.1 | 2.7 | 2.8 | 28 | -0.26 (-8.50%) | 176,809 |
23 Jun 2003 | USD | 2.82 | 3.14 | 2.82 | 3.06 | 30.6 | +0.22 (+7.75%) | 128,216 |
20 Jun 2003 | USD | 2.91 | 2.93 | 2.75 | 2.84 | 28.4 | -0.05 (-1.73%) | 116,427 |
19 Jun 2003 | USD | 2.66 | 2.92 | 2.56 | 2.89 | 28.9 | +0.27 (+10.31%) | 196,502 |
18 Jun 2003 | USD | 2.81 | 2.85 | 2.51 | 2.62 | 26.2 | -0.03 (-1.13%) | 263,190 |
17 Jun 2003 | USD | 2.45 | 2.75 | 2.31 | 2.65 | 26.5 | +0.2 (+8.16%) | 274,640 |
16 Jun 2003 | USD | 2.4 | 2.46 | 2.26 | 2.45 | 24.5 | +0.05 (+2.08%) | 375,440 |
13 Jun 2003 | USD | 2.16 | 2.48 | 2.15 | 2.4 | 24 | -0.02 (-0.83%) | 268,749 |
12 Jun 2003 | USD | 2.5 | 2.81 | 2.37 | 2.42 | 24.2 | -0.16 (-6.20%) | 257,410 |
11 Jun 2003 | USD | 2.88 | 2.88 | 2.5 | 2.58 | 25.8 | -0.36 (-12.24%) | 305,302 |
10 Jun 2003 | USD | 3.15 | 3.2 | 2.75 | 2.94 | 29.4 | -0.23 (-7.26%) | 282,058 |
9 Jun 2003 | USD | 3 | 3.2 | 2.8 | 3.17 | 31.7 | +0.08 (+2.59%) | 325,758 |
6 Jun 2003 | USD | 3.79 | 4 | 3.09 | 3.09 | 30.9 | -0.58 (-15.80%) | 795,218 |
5 Jun 2003 | USD | 2.85 | 3.98 | 2.75 | 3.67 | 36.7 | +0.86 (+30.60%) | 1,195,147 |
4 Jun 2003 | USD | 1.9 | 3.17 | 1.86 | 2.81 | 28.1 | +0.96 (+51.89%) | 1,011,326 |
3 Jun 2003 | USD | 1.48 | 1.85 | 1.45 | 1.85 | 18.5 | +0.4 (+27.59%) | 261,610 |