Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | USD | 3.6 | 3.66 | 3.5 | 3.66 | 3.66 | -0.09 (-2.40%) | 7,200 |
29 Sep 2003 | USD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.08 (+2.18%) | 3,300 |
26 Sep 2003 | USD | 3.55 | 3.67 | 3.4 | 3.67 | 3.67 | +0.02 (+0.55%) | 31,300 |
25 Sep 2003 | USD | 3.77 | 3.8 | 3.55 | 3.65 | 3.65 | -0.35 (-8.75%) | 39,600 |
24 Sep 2003 | USD | 4.1 | 4.14 | 3.91 | 4 | 4 | -0.2 (-4.76%) | 28,800 |
23 Sep 2003 | USD | 3.91 | 4.25 | 3.91 | 4.2 | 4.2 | +0.29 (+7.42%) | 39,300 |
22 Sep 2003 | USD | 3.98 | 3.98 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 15,400 |
19 Sep 2003 | USD | 3.98 | 4 | 3.85 | 3.98 | 3.98 | +0.56 (+16.37%) | 76,600 |
18 Sep 2003 | USD | 3.55 | 3.65 | 3.4 | 3.42 | 3.42 | +0.27 (+8.57%) | 33,400 |
17 Sep 2003 | USD | 3.12 | 3.21 | 3.05 | 3.15 | 3.15 | +0.15 (+5%) | 49,600 |
16 Sep 2003 | USD | 2.91 | 3 | 2.91 | 3 | 3 | +0.25 (+9.09%) | 1,600 |
15 Sep 2003 | USD | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.1 (-3.51%) | 4,700 |
12 Sep 2003 | USD | 3 | 3 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 16,300 |
11 Sep 2003 | USD | 2.76 | 2.89 | 2.72 | 2.85 | 2.85 | +0.05 (+1.79%) | 14,100 |
10 Sep 2003 | USD | 3.05 | 3.05 | 2.75 | 2.8 | 2.8 | -0.25 (-8.20%) | 36,900 |
9 Sep 2003 | USD | 3.05 | 3.15 | 3.02 | 3.05 | 3.05 | -0.1 (-3.17%) | 6,000 |
8 Sep 2003 | USD | 3.15 | 3.15 | 3.03 | 3.15 | 3.15 | 0.0 (0.0%) | 7,900 |
5 Sep 2003 | USD | 3.03 | 3.15 | 3.02 | 3.15 | 3.15 | +0.1 (+3.28%) | 6,000 |
4 Sep 2003 | USD | 3.19 | 3.2 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 3,600 |
3 Sep 2003 | USD | 3.02 | 3.19 | 3 | 3.19 | 3.19 | +0.19 (+6.33%) | 36,200 |
2 Sep 2003 | USD | 2.92 | 3 | 2.92 | 3 | 3 | +0.09 (+3.09%) | 6,900 |
1 Sep 2003 | USD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 3 | 3.03 | 2.91 | 2.91 | 2.91 | -0.18 (-5.83%) | 6,700 |
28 Aug 2003 | USD | 2.95 | 3.09 | 2.9 | 3.09 | 3.09 | +0.09 (+3%) | 2,700 |
27 Aug 2003 | USD | 3 | 3 | 3 | 3 | 3 | +0.01 (+0.33%) | 400 |
26 Aug 2003 | USD | 3.02 | 3.05 | 2.9 | 2.99 | 2.99 | -0.17 (-5.38%) | 14,400 |
25 Aug 2003 | USD | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 9,200 |
22 Aug 2003 | USD | 3 | 3.18 | 2.98 | 3.18 | 3.18 | +0.18 (+6%) | 14,800 |
21 Aug 2003 | USD | 2.98 | 3 | 2.98 | 3 | 3 | 0.0 (0.0%) | 8,000 |
20 Aug 2003 | USD | 2.96 | 3.03 | 2.88 | 3 | 3 | +0.01 (+0.33%) | 7,100 |