Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2003 | USD | 1.85 | 2.07 | 1.8 | 2.05 | 2.05 | +0.2 (+10.81%) | 27,600 |
18 Aug 2003 | USD | 1.9 | 1.92 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 12,000 |
15 Aug 2003 | USD | 1.93 | 1.98 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 15,400 |
14 Aug 2003 | USD | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 19,900 |
13 Aug 2003 | USD | 1.87 | 2 | 1.87 | 1.95 | 1.95 | +0.08 (+4.28%) | 14,300 |
12 Aug 2003 | USD | 1.95 | 2 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 5,400 |
11 Aug 2003 | USD | 1.95 | 2 | 1.8 | 1.95 | 1.95 | +0.05 (+2.63%) | 23,600 |
8 Aug 2003 | USD | 1.93 | 2 | 1.9 | 1.9 | 1.9 | +0.03 (+1.60%) | 5,300 |
7 Aug 2003 | USD | 1.95 | 1.95 | 1.8 | 1.87 | 1.87 | -0.08 (-4.10%) | 23,800 |
6 Aug 2003 | USD | 1.8 | 1.95 | 1.7 | 1.95 | 1.95 | 0.0 (0.0%) | 15,600 |
5 Aug 2003 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +0.15 (+8.33%) | 300 |
4 Aug 2003 | USD | 1.75 | 1.9 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 9,200 |
1 Aug 2003 | USD | 2 | 2 | 1.85 | 1.85 | 1.85 | -0.15 (-7.50%) | 32,600 |
31 Jul 2003 | USD | 2 | 2.03 | 1.9 | 2 | 2 | -0.02 (-0.99%) | 11,600 |
30 Jul 2003 | USD | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | +0.02 (+1%) | 15,400 |
29 Jul 2003 | USD | 2.05 | 2.07 | 1.9 | 2 | 2 | -0.05 (-2.44%) | 34,900 |
28 Jul 2003 | USD | 1.8 | 2.05 | 1.8 | 2.05 | 2.05 | +0.27 (+15.17%) | 75,300 |
25 Jul 2003 | USD | 1.55 | 1.8 | 1.55 | 1.78 | 1.78 | +0.23 (+14.84%) | 55,500 |
24 Jul 2003 | USD | 1.6 | 1.6 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 20,700 |
23 Jul 2003 | USD | 1.35 | 1.55 | 1.35 | 1.5 | 1.5 | 0.0 (0.0%) | 37,300 |
22 Jul 2003 | USD | 1.45 | 1.5 | 1.37 | 1.5 | 1.5 | +0.1 (+7.14%) | 15,700 |
21 Jul 2003 | USD | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 6,300 |
18 Jul 2003 | USD | 1.35 | 1.4 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,700 |
17 Jul 2003 | USD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 7,500 |
16 Jul 2003 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 2,800 |
15 Jul 2003 | USD | 1.42 | 1.45 | 1.31 | 1.4 | 1.4 | -0.1 (-6.67%) | 8,400 |
14 Jul 2003 | USD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 8,700 |
11 Jul 2003 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 3,100 |
10 Jul 2003 | USD | 1.45 | 1.65 | 1.4 | 1.55 | 1.55 | +0.1 (+6.90%) | 56,500 |
9 Jul 2003 | USD | 1.39 | 1.45 | 1.33 | 1.45 | 1.45 | +0.1 (+7.41%) | 3,400 |