Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 2.8671 | 2.9186 | 2.8613 | 2.89 | 1.9302 | +0.029 (+1.00%) | 139,698 |
30 Dec 2003 | USD | 2.8327 | 2.8784 | 2.8327 | 2.8613 | 1.911 | +0.063 (+2.24%) | 148,099 |
29 Dec 2003 | USD | 2.7755 | 2.8442 | 2.764 | 2.7985 | 1.8691 | -0.029 (-1.01%) | 312,521 |
26 Dec 2003 | USD | 2.8327 | 2.8442 | 2.8041 | 2.8271 | 1.8882 | -0.006 (-0.20%) | 206,187 |
25 Dec 2003 | USD | 2.8327 | 2.8327 | 2.8327 | 2.8327 | 1.8919 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 2.787 | 2.8557 | 2.7814 | 2.8327 | 1.8919 | +0.063 (+2.27%) | 140,658 |
23 Dec 2003 | USD | 2.7468 | 2.7755 | 2.7069 | 2.7698 | 1.8499 | +0.051 (+1.89%) | 215,548 |
22 Dec 2003 | USD | 2.7011 | 2.7468 | 2.6897 | 2.7183 | 1.8155 | +0.08 (+3.04%) | 188,424 |
19 Dec 2003 | USD | 2.6784 | 2.6784 | 2.6038 | 2.6382 | 1.762 | -0.126 (-4.55%) | 133,937 |
18 Dec 2003 | USD | 2.5925 | 2.764 | 2.5925 | 2.764 | 1.846 | +0.154 (+5.92%) | 449,098 |
17 Dec 2003 | USD | 2.6497 | 2.6497 | 2.5867 | 2.6096 | 1.7429 | -0.08 (-2.98%) | 461,580 |
16 Dec 2003 | USD | 2.6553 | 2.6897 | 2.6553 | 2.6897 | 1.7964 | +0.034 (+1.30%) | 860,272 |
15 Dec 2003 | USD | 2.6897 | 2.7297 | 2.6497 | 2.6553 | 1.7734 | +0.051 (+1.98%) | 813,946 |
12 Dec 2003 | USD | 2.5981 | 2.6153 | 2.5753 | 2.6038 | 1.739 | -0.006 (-0.22%) | 365,087 |
11 Dec 2003 | USD | 2.5523 | 2.6153 | 2.5523 | 2.6096 | 1.7429 | +0.103 (+4.11%) | 157,460 |
10 Dec 2003 | USD | 2.5753 | 2.6267 | 2.4894 | 2.5066 | 1.6741 | -0.091 (-3.52%) | 468,061 |
9 Dec 2003 | USD | 2.5981 | 2.661 | 2.5981 | 2.5981 | 1.7352 | 0.0 (0.0%) | 221,549 |
8 Dec 2003 | USD | 2.6324 | 2.6324 | 2.5753 | 2.5981 | 1.7352 | -0.034 (-1.30%) | 59,288 |
5 Dec 2003 | USD | 2.6211 | 2.6497 | 2.6096 | 2.6324 | 1.7581 | -0.017 (-0.65%) | 248,432 |
4 Dec 2003 | USD | 2.6382 | 2.6897 | 2.6382 | 2.6497 | 1.7697 | +0.029 (+1.09%) | 208,347 |
3 Dec 2003 | USD | 2.6897 | 2.7126 | 2.6211 | 2.6211 | 1.7506 | -0.069 (-2.55%) | 600,558 |
2 Dec 2003 | USD | 2.7297 | 2.7468 | 2.6725 | 2.6897 | 1.7964 | -0.017 (-0.64%) | 623,601 |
1 Dec 2003 | USD | 2.6955 | 2.7468 | 2.684 | 2.7069 | 1.8079 | +0.114 (+4.41%) | 932,521 |
28 Nov 2003 | USD | 2.6324 | 2.6382 | 2.5466 | 2.5925 | 1.7315 | -0.017 (-0.66%) | 436,617 |
27 Nov 2003 | USD | 2.6096 | 2.6096 | 2.6096 | 2.6096 | 1.7429 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 2.6382 | 2.6497 | 2.6038 | 2.6096 | 1.7429 | +0.006 (+0.22%) | 415,254 |
25 Nov 2003 | USD | 2.6096 | 2.6382 | 2.6038 | 2.6038 | 1.739 | -0.023 (-0.87%) | 706,652 |
24 Nov 2003 | USD | 2.5867 | 2.6324 | 2.5753 | 2.6267 | 1.7543 | +0.063 (+2.45%) | 768,580 |
21 Nov 2003 | USD | 2.5695 | 2.5981 | 2.518 | 2.5639 | 1.7124 | -0.006 (-0.22%) | 987,728 |
20 Nov 2003 | USD | 2.7354 | 2.7354 | 2.5466 | 2.5695 | 1.7161 | -0.189 (-6.84%) | 2,045,545 |