Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | USD | 2.85 | 2.88 | 2.76 | 2.76 | 2.76 | -0.155 (-5.32%) | 13,800 |
21 Aug 2003 | USD | 2.86 | 3 | 2.86 | 2.915 | 2.915 | +0.015 (+0.52%) | 23,800 |
20 Aug 2003 | USD | 3.03 | 3.23 | 2.854 | 2.9 | 2.9 | -0.24 (-7.64%) | 46,400 |
19 Aug 2003 | USD | 3.22 | 3.24 | 3.113 | 3.14 | 3.14 | -0.08 (-2.48%) | 34,000 |
18 Aug 2003 | USD | 3.22 | 3.25 | 3.22 | 3.22 | 3.22 | +0.01 (+0.31%) | 12,400 |
15 Aug 2003 | USD | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 7,500 |
14 Aug 2003 | USD | 3 | 3.25 | 2.95 | 3.25 | 3.25 | +0.03 (+0.93%) | 35,300 |
13 Aug 2003 | USD | 3.29 | 3.33 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 46,700 |
12 Aug 2003 | USD | 3.49 | 3.49 | 3.28 | 3.28 | 3.28 | -0.2 (-5.75%) | 26,700 |
11 Aug 2003 | USD | 3.31 | 3.6 | 3.31 | 3.48 | 3.48 | +0.14 (+4.19%) | 34,600 |
8 Aug 2003 | USD | 3.31 | 3.449 | 3.31 | 3.34 | 3.34 | -0.12 (-3.47%) | 20,500 |
7 Aug 2003 | USD | 3.4 | 3.46 | 3.09 | 3.46 | 3.46 | +0.01 (+0.29%) | 30,100 |
6 Aug 2003 | USD | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | +0.04 (+1.17%) | 26,200 |
5 Aug 2003 | USD | 3.5 | 3.64 | 3.4 | 3.41 | 3.41 | -0.1 (-2.85%) | 23,800 |
4 Aug 2003 | USD | 3.8 | 3.8 | 3.491 | 3.51 | 3.51 | -0.18 (-4.88%) | 11,900 |
1 Aug 2003 | USD | 3.8 | 3.8 | 3.61 | 3.69 | 3.69 | -0.07 (-1.86%) | 7,100 |
31 Jul 2003 | USD | 3.85 | 3.85 | 3.61 | 3.76 | 3.76 | +0.06 (+1.62%) | 37,100 |
30 Jul 2003 | USD | 3.54 | 3.82 | 3.5 | 3.7 | 3.7 | +0.14 (+3.93%) | 53,100 |
29 Jul 2003 | USD | 3.55 | 3.82 | 3.55 | 3.56 | 3.56 | -0.24 (-6.32%) | 52,200 |
28 Jul 2003 | USD | 3.46 | 3.8 | 3.46 | 3.8 | 3.8 | +0.33 (+9.51%) | 39,800 |
25 Jul 2003 | USD | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | 0.0 (0.0%) | 17,000 |
24 Jul 2003 | USD | 3.31 | 3.48 | 3.3 | 3.47 | 3.47 | -0.01 (-0.29%) | 11,400 |
23 Jul 2003 | USD | 3.41 | 3.48 | 3.35 | 3.48 | 3.48 | +0.08 (+2.35%) | 24,200 |
22 Jul 2003 | USD | 3.39 | 3.45 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 28,600 |
21 Jul 2003 | USD | 3.05 | 3.39 | 3.05 | 3.35 | 3.35 | +0.19 (+6.01%) | 31,200 |
18 Jul 2003 | USD | 3.11 | 3.2 | 3.03 | 3.16 | 3.16 | +0.02 (+0.64%) | 47,500 |
17 Jul 2003 | USD | 3.31 | 3.31 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 17,300 |
16 Jul 2003 | USD | 3.269 | 3.29 | 3.13 | 3.19 | 3.19 | -0.04 (-1.24%) | 16,600 |
15 Jul 2003 | USD | 3.39 | 3.39 | 3.1 | 3.23 | 3.23 | +0.03 (+0.94%) | 38,900 |
14 Jul 2003 | USD | 2.84 | 3.3 | 2.84 | 3.2 | 3.2 | +0.24 (+8.11%) | 91,110 |