Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | USD | 3.91 | 4 | 3.9 | 4 | 4 | 0.0 (0.0%) | 24,110 |
13 Nov 2003 | USD | 3.99 | 4.02 | 3.92 | 4 | 4 | +0.04 (+1.01%) | 18,865 |
12 Nov 2003 | USD | 4 | 4.03 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 18,575 |
11 Nov 2003 | USD | 4 | 4.13 | 4 | 4 | 4 | -0.1 (-2.44%) | 7,250 |
10 Nov 2003 | USD | 4.01 | 4.15 | 3.99 | 4.1 | 4.1 | +0.09 (+2.24%) | 134,924 |
7 Nov 2003 | USD | 4.04 | 4.04 | 3.92 | 4.01 | 4.01 | -0.03 (-0.74%) | 30,240 |
6 Nov 2003 | USD | 3.9 | 4.04 | 3.9 | 4.04 | 4.04 | +0.08 (+2.02%) | 30,787 |
5 Nov 2003 | USD | 4.02 | 4.04 | 3.89 | 3.96 | 3.96 | -0.05 (-1.25%) | 117,523 |
4 Nov 2003 | USD | 4 | 4.09 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 64,250 |
3 Nov 2003 | USD | 4.09 | 4.09 | 3.921 | 3.99 | 3.99 | -0.05 (-1.24%) | 35,602 |
31 Oct 2003 | USD | 3.92 | 4.09 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 84,900 |
30 Oct 2003 | USD | 4.1 | 4.19 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 94,060 |
29 Oct 2003 | USD | 3.87 | 4.1 | 3.87 | 3.99 | 3.99 | +0.05 (+1.27%) | 23,200 |
28 Oct 2003 | USD | 3.9 | 3.95 | 3.85 | 3.94 | 3.94 | +0.11 (+2.87%) | 17,400 |
27 Oct 2003 | USD | 3.78 | 3.93 | 3.67 | 3.83 | 3.83 | -0.07 (-1.79%) | 12,400 |
24 Oct 2003 | USD | 3.95 | 3.957 | 3.55 | 3.9 | 3.9 | -0.04 (-1.02%) | 26,700 |
23 Oct 2003 | USD | 3.81 | 4.02 | 3.802 | 3.94 | 3.94 | +0.04 (+1.03%) | 23,300 |
22 Oct 2003 | USD | 4 | 4 | 3.79 | 3.9 | 3.9 | +0.05 (+1.30%) | 18,800 |
21 Oct 2003 | USD | 4.01 | 4.37 | 3.8 | 3.85 | 3.85 | -0.43 (-10.05%) | 109,900 |
20 Oct 2003 | USD | 4.2 | 4.38 | 4.01 | 4.28 | 4.28 | -0.11 (-2.51%) | 76,700 |
17 Oct 2003 | USD | 4 | 4.39 | 4 | 4.39 | 4.39 | +0.24 (+5.78%) | 212,670 |
16 Oct 2003 | USD | 3.5 | 4.24 | 3.41 | 4.15 | 4.15 | +1.05 (+33.87%) | 631,520 |
15 Oct 2003 | USD | 2.9 | 3.1 | 2.9 | 3.1 | 3.1 | +0.17 (+5.80%) | 12,700 |
14 Oct 2003 | USD | 2.91 | 3 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 3,600 |
13 Oct 2003 | USD | 3.05 | 3.05 | 2.93 | 3 | 3 | -0.02 (-0.66%) | 8,500 |
10 Oct 2003 | USD | 3.1 | 3.1 | 3.02 | 3.02 | 3.02 | +0.01 (+0.33%) | 12,800 |
9 Oct 2003 | USD | 3.02 | 3.05 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 14,800 |
8 Oct 2003 | USD | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | +0.11 (+3.79%) | 60,900 |
7 Oct 2003 | USD | 2.95 | 3.01 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 32,600 |
6 Oct 2003 | USD | 2.84 | 3.001 | 2.84 | 2.93 | 2.93 | -0.02 (-0.68%) | 20,600 |