Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 3.05 | 3.1 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 30,700 |
30 Dec 2003 | USD | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 6,500 |
29 Dec 2003 | USD | 3.05 | 3.1 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 40,500 |
26 Dec 2003 | USD | 3.11 | 3.12 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 19,200 |
25 Dec 2003 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 3.1 | 3.11 | 3.1 | 3.1 | 3.1 | +0.03 (+0.98%) | 7,000 |
23 Dec 2003 | USD | 3.1 | 3.12 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 24,500 |
22 Dec 2003 | USD | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -0.12 (-3.77%) | 17,500 |
19 Dec 2003 | USD | 3.27 | 3.27 | 3.15 | 3.18 | 3.18 | -0.1 (-3.05%) | 11,600 |
18 Dec 2003 | USD | 3.2 | 3.28 | 3.15 | 3.28 | 3.28 | +0.03 (+0.92%) | 13,400 |
17 Dec 2003 | USD | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 30,500 |
16 Dec 2003 | USD | 3.4 | 3.45 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 46,000 |
15 Dec 2003 | USD | 3.39 | 3.43 | 3.3 | 3.39 | 3.39 | +0.02 (+0.59%) | 26,300 |
12 Dec 2003 | USD | 3.25 | 3.38 | 3.25 | 3.37 | 3.37 | +0.07 (+2.12%) | 4,600 |
11 Dec 2003 | USD | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 14,500 |
10 Dec 2003 | USD | 3.15 | 3.35 | 3.05 | 3.28 | 3.28 | +0.23 (+7.54%) | 15,800 |
9 Dec 2003 | USD | 3 | 3.15 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 20,600 |
8 Dec 2003 | USD | 3.18 | 3.18 | 3 | 3 | 3 | -0.18 (-5.66%) | 22,900 |
5 Dec 2003 | USD | 3.2 | 3.2 | 3.1 | 3.18 | 3.18 | -0.07 (-2.15%) | 12,200 |
4 Dec 2003 | USD | 3.25 | 3.29 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 5,900 |
3 Dec 2003 | USD | 3.25 | 3.49 | 3.25 | 3.25 | 3.25 | +0.03 (+0.93%) | 46,800 |
2 Dec 2003 | USD | 3.3 | 3.3 | 3.1 | 3.22 | 3.22 | -0.18 (-5.29%) | 48,000 |
1 Dec 2003 | USD | 3.5 | 3.5 | 3.25 | 3.4 | 3.4 | -0.12 (-3.41%) | 27,500 |
28 Nov 2003 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
27 Nov 2003 | USD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 3.58 | 3.58 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 3,000 |
25 Nov 2003 | USD | 3.47 | 3.6 | 3.47 | 3.6 | 3.6 | +0.13 (+3.75%) | 24,200 |
24 Nov 2003 | USD | 3.5 | 3.5 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 4,700 |
21 Nov 2003 | USD | 3.5 | 3.51 | 3.4 | 3.47 | 3.47 | -0.01 (-0.29%) | 8,500 |
20 Nov 2003 | USD | 3.39 | 3.5 | 3.39 | 3.48 | 3.48 | +0.17 (+5.14%) | 23,800 |