Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | USD | 5.08 | 5.1 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 35,700 |
25 Dec 2003 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 5.05 | 5.13 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 35,000 |
23 Dec 2003 | USD | 5.06 | 5.09 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 169,500 |
22 Dec 2003 | USD | 4.98 | 5.08 | 4.97 | 5.06 | 5.06 | +0.11 (+2.22%) | 202,100 |
19 Dec 2003 | USD | 4.9 | 5 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 113,200 |
18 Dec 2003 | USD | 4.87 | 4.93 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 255,600 |
17 Dec 2003 | USD | 4.9 | 4.9 | 4.8 | 4.85 | 4.85 | -0.1 (-2.02%) | 94,100 |
16 Dec 2003 | USD | 4.95 | 4.99 | 4.92 | 4.95 | 4.95 | +0.05 (+1.02%) | 91,300 |
15 Dec 2003 | USD | 5.05 | 5.05 | 4.9 | 4.9 | 4.9 | -0.14 (-2.78%) | 119,800 |
12 Dec 2003 | USD | 5 | 5.04 | 4.89 | 5.04 | 5.04 | +0.06 (+1.20%) | 165,700 |
11 Dec 2003 | USD | 4.8 | 5 | 4.8 | 4.98 | 4.98 | +0.19 (+3.97%) | 153,900 |
10 Dec 2003 | USD | 4.83 | 4.83 | 4.65 | 4.79 | 4.79 | -0.15 (-3.04%) | 266,200 |
9 Dec 2003 | USD | 5 | 5 | 4.91 | 4.94 | 4.94 | -0.04 (-0.80%) | 350,100 |
8 Dec 2003 | USD | 5 | 5.02 | 4.89 | 4.98 | 4.98 | -0.17 (-3.30%) | 617,200 |
5 Dec 2003 | USD | 4.9 | 5.3 | 4.89 | 5.15 | 5.15 | -1.06 (-17.07%) | 947,300 |
4 Dec 2003 | USD | 6.18 | 6.23 | 6.15 | 6.21 | 6.21 | +0.09 (+1.47%) | 305,100 |
3 Dec 2003 | USD | 6 | 6.18 | 5.99 | 6.12 | 6.12 | +0.07 (+1.16%) | 153,500 |
2 Dec 2003 | USD | 6.04 | 6.12 | 6.02 | 6.05 | 6.05 | -0.07 (-1.14%) | 378,900 |
1 Dec 2003 | USD | 6.2 | 6.2 | 6.08 | 6.12 | 6.12 | -0.12 (-1.92%) | 198,100 |
28 Nov 2003 | USD | 6.16 | 6.25 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 12,900 |
27 Nov 2003 | USD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 6.14 | 6.29 | 6.11 | 6.19 | 6.19 | +0.06 (+0.98%) | 111,900 |
25 Nov 2003 | USD | 6.15 | 6.18 | 6.11 | 6.13 | 6.13 | -0.06 (-0.97%) | 511,500 |
24 Nov 2003 | USD | 6.05 | 6.3 | 6.05 | 6.19 | 6.19 | +0.04 (+0.65%) | 954,800 |
21 Nov 2003 | USD | 6 | 6.15 | 6 | 6.15 | 6.15 | +0.04 (+0.65%) | 594,100 |
20 Nov 2003 | USD | 6.15 | 6.2 | 6.07 | 6.11 | 6.11 | +0.03 (+0.49%) | 170,100 |
19 Nov 2003 | USD | 6.1 | 6.16 | 6.07 | 6.08 | 6.08 | +0.06 (+1.00%) | 183,400 |
18 Nov 2003 | USD | 6.03 | 6.08 | 5.94 | 6.02 | 6.02 | -0.03 (-0.50%) | 86,900 |
17 Nov 2003 | USD | 6.08 | 6.08 | 5.94 | 6.05 | 6.05 | -0.03 (-0.49%) | 125,200 |