Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 4.41 | 4.54 | 4.28 | 4.37 | 4.37 | -0.08 (-1.80%) | 462,585 |
7 Oct 2003 | USD | 4.3 | 4.63 | 4.22 | 4.45 | 4.45 | +0.18 (+4.22%) | 219,436 |
6 Oct 2003 | USD | 4.3 | 4.31 | 4.11 | 4.27 | 4.27 | +0.138 (+3.34%) | 156,822 |
3 Oct 2003 | USD | 4.44 | 4.48 | 4.12 | 4.132 | 4.132 | -0.068 (-1.62%) | 344,163 |
2 Oct 2003 | USD | 4.08 | 4.22 | 3.99 | 4.2 | 4.2 | +0.14 (+3.45%) | 344,475 |
1 Oct 2003 | USD | 4.18 | 4.18 | 3.84 | 4.06 | 4.06 | +0.01 (+0.25%) | 378,182 |
30 Sep 2003 | USD | 3.73 | 4.17 | 3.65 | 4.05 | 4.05 | +0.3 (+8%) | 703,493 |
29 Sep 2003 | USD | 3.58 | 3.75 | 3.55 | 3.75 | 3.75 | +0.15 (+4.17%) | 678,680 |
26 Sep 2003 | USD | 3.51 | 3.6 | 3.39 | 3.6 | 3.6 | 0.0 (0.0%) | 961,876 |
25 Sep 2003 | USD | 3.6 | 3.64 | 3.35 | 3.6 | 3.6 | 0.0 (0.0%) | 154,087 |
24 Sep 2003 | USD | 3.43 | 3.65 | 3.35 | 3.6 | 3.6 | +0.23 (+6.82%) | 176,275 |
23 Sep 2003 | USD | 3.4 | 3.451 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 152,419 |
22 Sep 2003 | USD | 3.38 | 3.5 | 3.32 | 3.43 | 3.43 | -0.05 (-1.44%) | 340,448 |
19 Sep 2003 | USD | 3.65 | 3.65 | 3.25 | 3.48 | 3.48 | -0.12 (-3.33%) | 422,811 |
18 Sep 2003 | USD | 3.63 | 3.67 | 3.55 | 3.6 | 3.6 | +0.08 (+2.27%) | 289,884 |
17 Sep 2003 | USD | 3.65 | 3.66 | 3.51 | 3.52 | 3.52 | -0.12 (-3.30%) | 155,071 |
16 Sep 2003 | USD | 3.7 | 3.75 | 3.532 | 3.64 | 3.64 | +0.04 (+1.11%) | 442,059 |
15 Sep 2003 | USD | 3.8 | 3.83 | 3.51 | 3.6 | 3.6 | -0.2 (-5.26%) | 343,954 |
12 Sep 2003 | USD | 3.75 | 3.94 | 3.63 | 3.8 | 3.8 | +0.02 (+0.53%) | 379,581 |
11 Sep 2003 | USD | 3.48 | 3.79 | 3.48 | 3.78 | 3.78 | +0.23 (+6.48%) | 118,464 |
10 Sep 2003 | USD | 3.7 | 3.75 | 3.4 | 3.55 | 3.55 | -0.11 (-3.01%) | 305,977 |
9 Sep 2003 | USD | 3.75 | 3.761 | 3.6 | 3.66 | 3.66 | -0.09 (-2.40%) | 475,462 |
8 Sep 2003 | USD | 3.72 | 3.8 | 3.67 | 3.75 | 3.75 | +0.08 (+2.18%) | 715,667 |
5 Sep 2003 | USD | 3.48 | 3.85 | 3.35 | 3.67 | 3.67 | +0.19 (+5.46%) | 1,101,767 |
4 Sep 2003 | USD | 3.2 | 3.54 | 3.1 | 3.48 | 3.48 | +0.28 (+8.75%) | 875,802 |
3 Sep 2003 | USD | 3.25 | 3.25 | 3.01 | 3.2 | 3.2 | +0.06 (+1.91%) | 532,996 |
2 Sep 2003 | USD | 3.24 | 3.27 | 3.13 | 3.14 | 3.14 | -0.15 (-4.56%) | 214,411 |
1 Sep 2003 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 3 | 3.29 | 2.95 | 3.29 | 3.29 | +0.24 (+7.87%) | 281,873 |
28 Aug 2003 | USD | 3.04 | 3.06 | 2.9 | 3.05 | 3.05 | 0.0 (0.0%) | 208,550 |