Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | USD | 4.41 | 4.57 | 4.18 | 4.23 | 8.46 | -0.19 (-4.30%) | 573,500 |
13 Nov 2003 | USD | 4.5 | 4.6 | 4.4 | 4.42 | 8.84 | -0.05 (-1.12%) | 322,300 |
12 Nov 2003 | USD | 4.4 | 4.68 | 4.4 | 4.47 | 8.94 | +0.07 (+1.59%) | 592,800 |
11 Nov 2003 | USD | 4.25 | 4.42 | 4.21 | 4.4 | 8.8 | +0.15 (+3.53%) | 392,100 |
10 Nov 2003 | USD | 4.1 | 4.26 | 4.05 | 4.25 | 8.5 | +0.13 (+3.16%) | 309,900 |
7 Nov 2003 | USD | 4.06 | 4.2 | 3.95 | 4.12 | 8.24 | +0.07 (+1.73%) | 265,200 |
6 Nov 2003 | USD | 4.27 | 4.35 | 4.05 | 4.05 | 8.1 | -0.15 (-3.57%) | 390,800 |
5 Nov 2003 | USD | 4 | 4.2 | 3.97 | 4.2 | 8.4 | +0.25 (+6.33%) | 838,100 |
4 Nov 2003 | USD | 3.95 | 3.99 | 3.78 | 3.95 | 7.9 | 0.0 (0.0%) | 1,306,555 |
3 Nov 2003 | USD | 4.05 | 4.18 | 3.79 | 3.95 | 7.9 | -0.15 (-3.66%) | 1,303,375 |
31 Oct 2003 | USD | 3.9 | 4.25 | 3.84 | 4.1 | 8.2 | +0.19 (+4.86%) | 1,923,800 |
30 Oct 2003 | USD | 3.8 | 3.94 | 3.73 | 3.91 | 7.82 | +0.13 (+3.44%) | 279,900 |
29 Oct 2003 | USD | 3.79 | 3.83 | 3.68 | 3.78 | 7.56 | -0.06 (-1.56%) | 180,200 |
28 Oct 2003 | USD | 3.75 | 3.9 | 3.74 | 3.84 | 7.68 | +0.18 (+4.92%) | 1,174,800 |
27 Oct 2003 | USD | 3.4 | 3.75 | 3.4 | 3.66 | 7.32 | +0.39 (+11.93%) | 1,397,300 |
24 Oct 2003 | USD | 3.29 | 3.3 | 3.1 | 3.27 | 6.54 | +0.01 (+0.31%) | 289,800 |
23 Oct 2003 | USD | 3.2 | 3.31 | 3.16 | 3.26 | 6.52 | +0.03 (+0.93%) | 189,900 |
22 Oct 2003 | USD | 3.45 | 3.45 | 3.21 | 3.23 | 6.46 | -0.22 (-6.38%) | 576,400 |
21 Oct 2003 | USD | 3.07 | 3.5 | 3.05 | 3.45 | 6.9 | +0.36 (+11.65%) | 1,402,500 |
20 Oct 2003 | USD | 3.04 | 3.1 | 3 | 3.09 | 6.18 | +0.09 (+3%) | 477,100 |
17 Oct 2003 | USD | 3.1 | 3.1 | 2.96 | 3 | 6 | -0.04 (-1.32%) | 163,500 |
16 Oct 2003 | USD | 3.12 | 3.12 | 2.91 | 3.04 | 6.08 | -0.04 (-1.30%) | 104,400 |
15 Oct 2003 | USD | 3.13 | 3.2 | 3.05 | 3.08 | 6.16 | -0.02 (-0.65%) | 388,200 |
14 Oct 2003 | USD | 3 | 3.15 | 2.96 | 3.1 | 6.2 | +0.15 (+5.08%) | 371,000 |
13 Oct 2003 | USD | 2.9 | 3.11 | 2.85 | 2.95 | 5.9 | +0.12 (+4.24%) | 440,400 |
10 Oct 2003 | USD | 2.74 | 2.85 | 2.71 | 2.83 | 5.66 | +0.11 (+4.04%) | 266,900 |
9 Oct 2003 | USD | 2.72 | 2.84 | 2.7 | 2.72 | 5.44 | 0.0 (0.0%) | 2,261,600 |
8 Oct 2003 | USD | 2.97 | 2.97 | 2.6 | 2.72 | 5.44 | -0.22 (-7.48%) | 674,200 |
7 Oct 2003 | USD | 2.86 | 2.96 | 2.85 | 2.94 | 5.88 | -0.01 (-0.34%) | 43,700 |
6 Oct 2003 | USD | 2.81 | 2.95 | 2.81 | 2.95 | 5.9 | +0.01 (+0.34%) | 50,200 |