Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 6.01 | 6.15 | 5.81 | 6.13 | 6.13 | +0.13 (+2.17%) | 673,088 |
18 Nov 2003 | USD | 5.73 | 6.05 | 5.4 | 6 | 6 | +0.24 (+4.17%) | 803,920 |
17 Nov 2003 | USD | 5.7 | 5.99 | 5.6 | 5.76 | 5.76 | -0.09 (-1.54%) | 298,339 |
14 Nov 2003 | USD | 5.46 | 5.85 | 5.45 | 5.85 | 5.85 | +0.25 (+4.46%) | 284,495 |
13 Nov 2003 | USD | 5.35 | 5.67 | 4.86 | 5.6 | 5.6 | +0.4 (+7.69%) | 1,089,403 |
12 Nov 2003 | USD | 5.31 | 5.34 | 5.04 | 5.2 | 5.2 | -0.14 (-2.62%) | 381,599 |
11 Nov 2003 | USD | 5.44 | 5.55 | 5.3 | 5.34 | 5.34 | -0.21 (-3.78%) | 194,741 |
10 Nov 2003 | USD | 5.9 | 6.19 | 5.49 | 5.55 | 5.55 | -0.25 (-4.31%) | 1,203,136 |
7 Nov 2003 | USD | 5.8 | 5.9 | 5.7 | 5.8 | 5.8 | 0.0 (0.0%) | 294,050 |
6 Nov 2003 | USD | 5.9 | 6.039 | 5.7 | 5.8 | 5.8 | -0.28 (-4.61%) | 729,640 |
5 Nov 2003 | USD | 5 | 6.08 | 4.95 | 6.08 | 6.08 | +1.07 (+21.36%) | 1,900,540 |
4 Nov 2003 | USD | 5.25 | 5.3 | 4.75 | 5.01 | 5.01 | -0.1 (-1.96%) | 252,103 |
3 Nov 2003 | USD | 5.3 | 5.45 | 4.8 | 5.11 | 5.11 | -0.14 (-2.67%) | 408,865 |
31 Oct 2003 | USD | 5.35 | 5.45 | 5.06 | 5.25 | 5.25 | -0.25 (-4.55%) | 324,940 |
30 Oct 2003 | USD | 5.25 | 5.76 | 5.1 | 5.5 | 5.5 | +0.45 (+8.91%) | 547,936 |
29 Oct 2003 | USD | 5.36 | 5.41 | 4.72 | 5.05 | 5.05 | -0.3 (-5.61%) | 715,067 |
28 Oct 2003 | USD | 5.75 | 5.76 | 5.16 | 5.35 | 5.35 | -0.23 (-4.12%) | 597,766 |
27 Oct 2003 | USD | 5.6 | 6.02 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,004,271 |
24 Oct 2003 | USD | 5.15 | 5.68 | 5 | 5.6 | 5.6 | +0.35 (+6.67%) | 1,466,361 |
23 Oct 2003 | USD | 4.5 | 5.27 | 4.36 | 5.25 | 5.25 | +0.79 (+17.71%) | 845,816 |
22 Oct 2003 | USD | 4.49 | 4.5 | 4.3 | 4.46 | 4.46 | +0.05 (+1.13%) | 143,177 |
21 Oct 2003 | USD | 4.3 | 4.5 | 4.22 | 4.41 | 4.41 | +0.15 (+3.52%) | 343,120 |
20 Oct 2003 | USD | 4.25 | 4.42 | 4.03 | 4.26 | 4.26 | +0.11 (+2.65%) | 239,878 |
17 Oct 2003 | USD | 4.05 | 4.18 | 4.02 | 4.15 | 4.15 | +0.1 (+2.47%) | 209,250 |
16 Oct 2003 | USD | 3.84 | 4.15 | 3.8 | 4.05 | 4.05 | +0.2 (+5.19%) | 378,049 |
15 Oct 2003 | USD | 4 | 4.02 | 3.75 | 3.85 | 3.85 | -0.15 (-3.75%) | 377,205 |
14 Oct 2003 | USD | 3.92 | 4.06 | 3.88 | 4 | 4 | -0.048 (-1.19%) | 162,917 |
13 Oct 2003 | USD | 4.24 | 4.4 | 3.88 | 4.048 | 4.048 | -0.142 (-3.39%) | 284,146 |
10 Oct 2003 | USD | 4.45 | 4.45 | 4.07 | 4.19 | 4.19 | -0.15 (-3.46%) | 539,349 |
9 Oct 2003 | USD | 4.45 | 4.46 | 4.3 | 4.34 | 4.34 | -0.03 (-0.69%) | 272,264 |