Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | USD | 5.59 | 5.75 | 5.59 | 5.75 | 5.75 | +0.22 (+3.98%) | 83,000 |
23 Dec 2003 | USD | 5.6 | 5.7 | 5.43 | 5.53 | 5.53 | +0.03 (+0.55%) | 112,400 |
22 Dec 2003 | USD | 4.95 | 5.5 | 4.95 | 5.5 | 5.5 | +0.06 (+1.10%) | 166,300 |
19 Dec 2003 | USD | 5.75 | 5.84 | 5.17 | 5.44 | 5.44 | -0.06 (-1.09%) | 471,200 |
18 Dec 2003 | USD | 5.5 | 5.55 | 5.48 | 5.5 | 5.5 | +0.02 (+0.36%) | 152,600 |
17 Dec 2003 | USD | 5.24 | 5.6 | 5.21 | 5.48 | 5.48 | +0.25 (+4.78%) | 81,500 |
16 Dec 2003 | USD | 5.28 | 5.35 | 5.11 | 5.23 | 5.23 | -0.17 (-3.15%) | 133,900 |
15 Dec 2003 | USD | 5.6 | 5.602 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 50,000 |
12 Dec 2003 | USD | 5.02 | 5.64 | 4.95 | 5.6 | 5.6 | +0.48 (+9.38%) | 94,300 |
11 Dec 2003 | USD | 4.85 | 5.15 | 4.85 | 5.12 | 5.12 | +0.12 (+2.40%) | 22,300 |
10 Dec 2003 | USD | 5.26 | 5.28 | 5 | 5 | 5 | -0.3 (-5.66%) | 26,700 |
9 Dec 2003 | USD | 4.89 | 5.74 | 4.87 | 5.3 | 5.3 | +0.39 (+7.94%) | 196,900 |
8 Dec 2003 | USD | 5 | 5 | 4.91 | 4.91 | 4.91 | -0.12 (-2.39%) | 39,700 |
5 Dec 2003 | USD | 5.14 | 5.38 | 5.03 | 5.03 | 5.03 | -0.12 (-2.33%) | 63,200 |
4 Dec 2003 | USD | 5.19 | 5.23 | 4.86 | 5.15 | 5.15 | -0.08 (-1.53%) | 159,300 |
3 Dec 2003 | USD | 5.19 | 5.31 | 4.99 | 5.23 | 5.23 | +0.14 (+2.75%) | 135,200 |
2 Dec 2003 | USD | 5.02 | 5.4 | 5 | 5.09 | 5.09 | -0.02 (-0.39%) | 120,900 |
1 Dec 2003 | USD | 5.1 | 5.2 | 4.99 | 5.11 | 5.11 | 0.0 (0.0%) | 421,400 |
28 Nov 2003 | USD | 4.96 | 5.25 | 4.85 | 5.11 | 5.11 | +0.15 (+3.02%) | 48,000 |
27 Nov 2003 | USD | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 5 | 5.07 | 4.86 | 4.96 | 4.96 | -0.06 (-1.20%) | 44,500 |
25 Nov 2003 | USD | 5.089 | 5.089 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 62,600 |
24 Nov 2003 | USD | 4.65 | 5.12 | 4.65 | 5.12 | 5.12 | +0.51 (+11.06%) | 110,900 |
21 Nov 2003 | USD | 5.2 | 5.25 | 4.61 | 4.61 | 4.61 | -0.59 (-11.35%) | 467,800 |
20 Nov 2003 | USD | 4.679 | 5.25 | 4.66 | 5.2 | 5.2 | +0.5 (+10.64%) | 105,500 |
19 Nov 2003 | USD | 4.65 | 4.71 | 4.6 | 4.7 | 4.7 | +0.04 (+0.86%) | 59,200 |
18 Nov 2003 | USD | 4.67 | 4.72 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 214,100 |
17 Nov 2003 | USD | 4.65 | 4.77 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 145,000 |
14 Nov 2003 | USD | 4.77 | 4.92 | 4.65 | 4.7 | 4.7 | -0.07 (-1.47%) | 161,800 |
13 Nov 2003 | USD | 4.98 | 5.01 | 4.75 | 4.77 | 4.77 | -0.14 (-2.85%) | 170,800 |