Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 2.9 | 2.99 | 2.8 | 2.927 | 2.927 | +0.017 (+0.58%) | 92,675 |
2 Oct 2003 | USD | 2.88 | 2.92 | 2.73 | 2.91 | 2.91 | +0.06 (+2.11%) | 57,091 |
1 Oct 2003 | USD | 2.74 | 2.85 | 2.59 | 2.85 | 2.85 | +0.18 (+6.74%) | 90,041 |
30 Sep 2003 | USD | 2.73 | 2.74 | 2.54 | 2.67 | 2.67 | +0.02 (+0.75%) | 71,425 |
29 Sep 2003 | USD | 2.8 | 2.8 | 2.5 | 2.65 | 2.65 | +0.05 (+1.92%) | 106,989 |
26 Sep 2003 | USD | 2.61 | 2.8 | 2.52 | 2.6 | 2.6 | -0.07 (-2.62%) | 125,415 |
25 Sep 2003 | USD | 2.88 | 2.88 | 2.6 | 2.67 | 2.67 | -0.13 (-4.64%) | 169,481 |
24 Sep 2003 | USD | 2.78 | 2.94 | 2.66 | 2.8 | 2.8 | -0.09 (-3.11%) | 360,560 |
23 Sep 2003 | USD | 3.15 | 3.22 | 2.76 | 2.89 | 2.89 | -0.14 (-4.62%) | 571,300 |
22 Sep 2003 | USD | 3.02 | 3.27 | 2.7 | 3.03 | 3.03 | +0.23 (+8.21%) | 1,583,601 |
19 Sep 2003 | USD | 2.61 | 3.03 | 2.5 | 2.8 | 2.8 | +1.06 (+60.92%) | 2,000,235 |
18 Sep 2003 | USD | 1.73 | 2.1 | 1.69 | 1.74 | 1.74 | +0.05 (+2.96%) | 194,600 |
17 Sep 2003 | USD | 1.98 | 1.99 | 1.6 | 1.69 | 1.69 | +0.07 (+4.32%) | 108,200 |
16 Sep 2003 | USD | 1.76 | 1.76 | 1.61 | 1.62 | 1.62 | -0.14 (-7.95%) | 59,600 |
15 Sep 2003 | USD | 1.52 | 1.76 | 1.52 | 1.76 | 1.76 | +0.25 (+16.56%) | 93,800 |
12 Sep 2003 | USD | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | +0.11 (+7.86%) | 15,000 |
11 Sep 2003 | USD | 1.41 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 30,630 |
10 Sep 2003 | USD | 1.45 | 1.45 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 17,700 |
9 Sep 2003 | USD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 7,800 |
8 Sep 2003 | USD | 1.45 | 1.45 | 1.449 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,570 |
5 Sep 2003 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 4,700 |
4 Sep 2003 | USD | 1.31 | 1.5 | 1.27 | 1.35 | 1.35 | -0.05 (-3.57%) | 39,700 |
3 Sep 2003 | USD | 1.3 | 1.4 | 1.29 | 1.4 | 1.4 | +0.14 (+11.11%) | 25,900 |
2 Sep 2003 | USD | 1.24 | 1.42 | 1.18 | 1.26 | 1.26 | -0.15 (-10.64%) | 13,500 |
1 Sep 2003 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.001 (+0.07%) | 0 |
29 Aug 2003 | USD | 1.33 | 1.42 | 1.33 | 1.409 | 1.409 | +0.109 (+8.38%) | 12,700 |
28 Aug 2003 | USD | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.029 (+2.28%) | 3,800 |
27 Aug 2003 | USD | 1.26 | 1.271 | 1.25 | 1.271 | 1.271 | +0.001 (+0.08%) | 4,260 |
26 Aug 2003 | USD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.001 (+0.08%) | 3,100 |
25 Aug 2003 | USD | 1.27 | 1.27 | 1.269 | 1.269 | 1.269 | +0.049 (+4.02%) | 4,000 |