Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | USD | 2.29 | 2.34 | 2.1 | 2.11 | 63,300.1583 | -0.18 (-7.86%) | 34,700 |
30 Oct 2003 | USD | 2.29 | 2.29 | 2.25 | 2.29 | 68,700.1718 | +0.04 (+1.78%) | 15,300 |
29 Oct 2003 | USD | 2.21 | 2.31 | 2.17 | 2.25 | 67,500.1688 | +0.05 (+2.27%) | 74,600 |
28 Oct 2003 | USD | 2.2 | 2.31 | 2.1 | 2.2 | 66,000.165 | -0.15 (-6.38%) | 72,600 |
27 Oct 2003 | USD | 2.35 | 2.35 | 2.35 | 2.35 | 70,500.1763 | +0.05 (+2.17%) | 500 |
24 Oct 2003 | USD | 2.35 | 2.38 | 2.24 | 2.3 | 69,000.1725 | -0.09 (-3.77%) | 52,500 |
23 Oct 2003 | USD | 2.35 | 2.39 | 2.35 | 2.39 | 71,700.1793 | -0.01 (-0.42%) | 6,000 |
22 Oct 2003 | USD | 2.4 | 2.41 | 2.35 | 2.4 | 72,000.18 | -0.01 (-0.41%) | 7,200 |
21 Oct 2003 | USD | 2.4 | 2.41 | 2.4 | 2.41 | 72,300.1808 | 0.0 (0.0%) | 1,800 |
20 Oct 2003 | USD | 2.44 | 2.49 | 2.4 | 2.41 | 72,300.1808 | -0.03 (-1.23%) | 4,700 |
17 Oct 2003 | USD | 2.45 | 2.5 | 2.4 | 2.44 | 73,200.183 | -0.01 (-0.41%) | 42,700 |
16 Oct 2003 | USD | 2.33 | 2.45 | 2.25 | 2.45 | 73,500.1838 | +0.13 (+5.60%) | 44,000 |
15 Oct 2003 | USD | 2.33 | 2.33 | 2.3 | 2.32 | 69,600.174 | -0.04 (-1.69%) | 35,000 |
14 Oct 2003 | USD | 2.38 | 2.38 | 2.35 | 2.36 | 70,800.177 | -0.01 (-0.42%) | 19,200 |
13 Oct 2003 | USD | 2.37 | 2.37 | 2.37 | 2.37 | 71,100.1778 | 0.0 (0.0%) | 700 |
10 Oct 2003 | USD | 2.36 | 2.4 | 2.34 | 2.37 | 71,100.1778 | +0.02 (+0.85%) | 17,500 |
9 Oct 2003 | USD | 2.43 | 2.44 | 2.35 | 2.35 | 70,500.1763 | -0.05 (-2.08%) | 17,000 |
8 Oct 2003 | USD | 2.4 | 2.5 | 2.4 | 2.4 | 72,000.18 | -0.05 (-2.04%) | 100,200 |
7 Oct 2003 | USD | 2.45 | 2.5 | 2.375 | 2.45 | 73,500.1838 | +0.05 (+2.08%) | 442,500 |
6 Oct 2003 | USD | 2.35 | 2.4 | 2.25 | 2.4 | 72,000.18 | 0.0 (0.0%) | 9,600 |
3 Oct 2003 | USD | 2.5 | 2.5 | 2.2 | 2.4 | 72,000.18 | -0.1 (-4%) | 44,200 |
2 Oct 2003 | USD | 2.25 | 2.5 | 2.25 | 2.5 | 75,000.1875 | +0.25 (+11.11%) | 38,500 |
1 Oct 2003 | USD | 2.23 | 2.26 | 2.23 | 2.25 | 67,500.1688 | 0.0 (0.0%) | 22,000 |
30 Sep 2003 | USD | 2.4 | 2.4 | 2.05 | 2.25 | 67,500.1688 | -0.2 (-8.16%) | 11,500 |
29 Sep 2003 | USD | 2.65 | 2.65 | 2.45 | 2.45 | 73,500.1838 | -0.15 (-5.77%) | 12,900 |
26 Sep 2003 | USD | 2.55 | 2.6 | 2.45 | 2.6 | 78,000.195 | +0.22 (+9.24%) | 6,100 |
25 Sep 2003 | USD | 2.19 | 2.4 | 2.19 | 2.38 | 71,400.1785 | +0.19 (+8.68%) | 118,800 |
24 Sep 2003 | USD | 2.25 | 2.25 | 2.17 | 2.19 | 65,700.1643 | +0.02 (+0.92%) | 66,400 |
23 Sep 2003 | USD | 2.22 | 2.25 | 2.17 | 2.17 | 65,100.1628 | -0.03 (-1.36%) | 15,500 |
22 Sep 2003 | USD | 2.2 | 2.2 | 2.2 | 2.2 | 66,000.165 | 0.0 (0.0%) | 5,200 |