Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 2.9 | 2.97 | 2.88 | 2.94 | 5.88 | -0.03 (-1.01%) | 14,400 |
2 Oct 2003 | USD | 2.95 | 2.97 | 2.9 | 2.97 | 5.94 | -0.03 (-1%) | 29,300 |
1 Oct 2003 | USD | 3 | 3 | 2.9 | 3 | 6 | +0.01 (+0.33%) | 76,600 |
30 Sep 2003 | USD | 2.87 | 2.99 | 2.76 | 2.99 | 5.98 | +0.08 (+2.75%) | 238,100 |
29 Sep 2003 | USD | 2.89 | 3 | 2.87 | 2.91 | 5.82 | -0.04 (-1.36%) | 48,700 |
26 Sep 2003 | USD | 2.94 | 2.95 | 2.85 | 2.95 | 5.9 | +0.01 (+0.34%) | 72,100 |
25 Sep 2003 | USD | 3.1 | 3.1 | 2.85 | 2.94 | 5.88 | -0.16 (-5.16%) | 331,600 |
24 Sep 2003 | USD | 3.05 | 3.1 | 2.97 | 3.1 | 6.2 | +0.03 (+0.98%) | 97,900 |
23 Sep 2003 | USD | 3.05 | 3.13 | 3.05 | 3.07 | 6.14 | +0.02 (+0.66%) | 139,900 |
22 Sep 2003 | USD | 3.1 | 3.13 | 2.87 | 3.05 | 6.1 | -0.07 (-2.24%) | 703,300 |
19 Sep 2003 | USD | 3.18 | 3.18 | 3.1 | 3.12 | 6.24 | -0.06 (-1.89%) | 47,500 |
18 Sep 2003 | USD | 3.15 | 3.19 | 3.11 | 3.18 | 6.36 | +0.02 (+0.63%) | 105,600 |
17 Sep 2003 | USD | 3.13 | 3.2 | 3.05 | 3.16 | 6.32 | +0.05 (+1.61%) | 80,700 |
16 Sep 2003 | USD | 3.2 | 3.2 | 3.1 | 3.11 | 6.22 | -0.08 (-2.51%) | 87,000 |
15 Sep 2003 | USD | 3.24 | 3.24 | 3.1 | 3.19 | 6.38 | +0.02 (+0.63%) | 142,100 |
12 Sep 2003 | USD | 3.2 | 3.22 | 3.1 | 3.17 | 6.34 | -0.03 (-0.94%) | 259,200 |
11 Sep 2003 | USD | 3.22 | 3.22 | 3.1 | 3.2 | 6.4 | 0.0 (0.0%) | 171,800 |
10 Sep 2003 | USD | 2.96 | 3.21 | 2.96 | 3.2 | 6.4 | +0.2 (+6.67%) | 383,500 |
9 Sep 2003 | USD | 3 | 3.05 | 2.91 | 3 | 6 | 0.0 (0.0%) | 312,400 |
8 Sep 2003 | USD | 3.16 | 3.19 | 2.85 | 3 | 6 | -0.14 (-4.46%) | 167,800 |
5 Sep 2003 | USD | 3.12 | 3.19 | 3.02 | 3.14 | 6.28 | +0.02 (+0.64%) | 141,800 |
4 Sep 2003 | USD | 3.01 | 3.24 | 3 | 3.12 | 6.24 | +0.12 (+4%) | 168,400 |
3 Sep 2003 | USD | 2.94 | 3.01 | 2.9 | 3 | 6 | +0.04 (+1.35%) | 315,400 |
2 Sep 2003 | USD | 2.99 | 3.02 | 2.86 | 2.96 | 5.92 | -0.03 (-1.00%) | 420,100 |
1 Sep 2003 | USD | 2.99 | 2.99 | 2.99 | 2.99 | 5.98 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 2.88 | 2.99 | 2.88 | 2.99 | 5.98 | +0.02 (+0.67%) | 214,800 |
28 Aug 2003 | USD | 3.05 | 3.05 | 2.95 | 2.97 | 5.94 | -0.08 (-2.62%) | 510,100 |
27 Aug 2003 | USD | 2.75 | 3.07 | 2.75 | 3.05 | 6.1 | +0.3 (+10.91%) | 629,500 |
26 Aug 2003 | USD | 2.76 | 2.97 | 2.71 | 2.75 | 5.5 | -0.05 (-1.79%) | 429,800 |
25 Aug 2003 | USD | 2.6 | 2.8 | 2.53 | 2.8 | 5.6 | +0.24 (+9.38%) | 265,900 |