Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 7.56 | 7.56 | 7.56 | 7.56 | 11.5593 | +0.12 (+1.61%) | 600,600 |
26 Dec 2003 | USD | 7.44 | 7.47 | 7.44 | 7.44 | 11.3759 | +0.04 (+0.54%) | 204,600 |
25 Dec 2003 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 11.3147 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 7.4 | 7.42 | 7.4 | 7.4 | 11.3147 | +0.09 (+1.23%) | 378,800 |
23 Dec 2003 | USD | 7.31 | 7.36 | 7.31 | 7.31 | 11.1771 | -0.13 (-1.75%) | 2,314,200 |
22 Dec 2003 | USD | 7.44 | 7.45 | 7.44 | 7.44 | 11.3759 | +0.2 (+2.76%) | 1,381,200 |
19 Dec 2003 | USD | 7.3 | 7.3 | 7.24 | 7.24 | 11.0701 | -0.13 (-1.76%) | 865,800 |
18 Dec 2003 | USD | 7.37 | 7.39 | 7.37 | 7.37 | 11.2688 | -0.01 (-0.14%) | 940,400 |
17 Dec 2003 | USD | 7.38 | 7.43 | 7.38 | 7.38 | 11.2841 | -0.09 (-1.20%) | 721,500 |
16 Dec 2003 | USD | 7.47 | 7.5 | 7.47 | 7.47 | 11.4217 | +0.27 (+3.75%) | 574,000 |
15 Dec 2003 | USD | 7.4 | 7.4 | 7.2 | 7.2 | 11.0089 | -0.07 (-0.96%) | 749,800 |
12 Dec 2003 | USD | 7.29 | 7.31 | 7.27 | 7.27 | 11.1159 | -0.55 (-7.03%) | 1,882,100 |
11 Dec 2003 | USD | 7.82 | 7.9 | 7.82 | 7.82 | 11.9569 | -0.08 (-1.01%) | 2,023,200 |
10 Dec 2003 | USD | 7.9 | 7.93 | 7.9 | 7.9 | 12.0792 | +0.54 (+7.34%) | 1,974,500 |
9 Dec 2003 | USD | 7.36 | 7.46 | 7.36 | 7.36 | 11.2535 | +0.12 (+1.66%) | 889,900 |
8 Dec 2003 | USD | 7.34 | 7.45 | 7.24 | 7.24 | 11.0701 | -0.33 (-4.36%) | 877,500 |
5 Dec 2003 | USD | 7.57 | 7.65 | 7.57 | 7.57 | 11.5746 | +0.16 (+2.16%) | 1,118,700 |
4 Dec 2003 | USD | 7.57 | 7.58 | 7.41 | 7.41 | 11.33 | -0.42 (-5.36%) | 1,786,600 |
3 Dec 2003 | USD | 7.88 | 7.94 | 7.83 | 7.83 | 11.9722 | -0.2 (-2.49%) | 1,007,000 |
2 Dec 2003 | USD | 8.03 | 8.1 | 8.03 | 8.03 | 12.278 | +0.18 (+2.29%) | 903,100 |
1 Dec 2003 | USD | 8.14 | 8.14 | 7.85 | 7.85 | 12.0028 | -0.57 (-6.77%) | 2,734,300 |
28 Nov 2003 | USD | 8.42 | 8.5 | 8.42 | 8.42 | 12.8743 | -0.91 (-9.75%) | 1,630,300 |
27 Nov 2003 | USD | 9.33 | 9.33 | 9.33 | 9.33 | 14.2657 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 9.52 | 9.56 | 9.33 | 9.33 | 14.2657 | -0.42 (-4.31%) | 1,442,000 |
25 Nov 2003 | USD | 9.87 | 9.98 | 9.75 | 9.75 | 14.9079 | +0.07 (+0.72%) | 444,900 |
24 Nov 2003 | USD | 9.68 | 9.68 | 9.68 | 9.68 | 14.8009 | +0.15 (+1.57%) | 399,000 |
21 Nov 2003 | USD | 9.59 | 9.59 | 9.53 | 9.53 | 14.5715 | -0.15 (-1.55%) | 266,000 |
20 Nov 2003 | USD | 9.78 | 9.79 | 9.68 | 9.68 | 14.8009 | -0.28 (-2.81%) | 324,900 |
19 Nov 2003 | USD | 10.03 | 10.04 | 9.96 | 9.96 | 15.229 | +0.09 (+0.91%) | 327,300 |
18 Nov 2003 | USD | 9.87 | 9.95 | 9.87 | 9.87 | 15.0914 | +0.29 (+3.03%) | 396,000 |