Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | USD | 6.51 | 6.71 | 6.35 | 6.35 | 6.35 | -0.12 (-1.85%) | 213,700 |
2 Jan 2004 | USD | 6.4 | 6.74 | 6.34 | 6.47 | 6.47 | +0.08 (+1.25%) | 186,800 |
1 Jan 2004 | USD | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 6.52 | 6.52 | 6.15 | 6.39 | 6.39 | -0.17 (-2.59%) | 499,500 |
30 Dec 2003 | USD | 6.33 | 6.57 | 6.3 | 6.56 | 6.56 | +0.18 (+2.82%) | 262,200 |
29 Dec 2003 | USD | 6.2 | 6.5 | 6.07 | 6.38 | 6.38 | +0.16 (+2.57%) | 342,000 |
26 Dec 2003 | USD | 6.17 | 6.22 | 6.1 | 6.22 | 6.22 | +0.05 (+0.81%) | 99,900 |
25 Dec 2003 | USD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 6.15 | 6.2 | 6.08 | 6.17 | 6.17 | -0.06 (-0.96%) | 71,000 |
23 Dec 2003 | USD | 6.37 | 6.51 | 6.05 | 6.23 | 6.23 | -0.07 (-1.11%) | 418,100 |
22 Dec 2003 | USD | 6.1 | 6.32 | 6 | 6.3 | 6.3 | +0.18 (+2.94%) | 414,800 |
19 Dec 2003 | USD | 6.16 | 6.26 | 6 | 6.12 | 6.12 | -0.04 (-0.65%) | 336,600 |
18 Dec 2003 | USD | 6.08 | 6.28 | 5.98 | 6.16 | 6.16 | +0.04 (+0.65%) | 188,900 |
17 Dec 2003 | USD | 6.05 | 6.18 | 5.82 | 6.12 | 6.12 | +0.02 (+0.33%) | 210,300 |
16 Dec 2003 | USD | 5.85 | 6.18 | 5.83 | 6.1 | 6.1 | +0.28 (+4.81%) | 272,700 |
15 Dec 2003 | USD | 6.3 | 6.42 | 5.8 | 5.82 | 5.82 | -0.48 (-7.62%) | 372,000 |
12 Dec 2003 | USD | 6.21 | 6.3 | 6.06 | 6.3 | 6.3 | +0.05 (+0.80%) | 199,400 |
11 Dec 2003 | USD | 6.19 | 6.25 | 6.03 | 6.25 | 6.25 | +0.06 (+0.97%) | 404,000 |
10 Dec 2003 | USD | 6.09 | 6.2 | 6 | 6.19 | 6.19 | +0.1 (+1.64%) | 302,800 |
9 Dec 2003 | USD | 6.4 | 6.44 | 6.02 | 6.09 | 6.09 | -0.28 (-4.40%) | 583,200 |
8 Dec 2003 | USD | 6.37 | 6.6 | 6.24 | 6.37 | 6.37 | +0.01 (+0.16%) | 411,800 |
5 Dec 2003 | USD | 6.28 | 6.37 | 6 | 6.36 | 6.36 | +0.08 (+1.27%) | 522,000 |
4 Dec 2003 | USD | 6.21 | 6.48 | 6.13 | 6.28 | 6.28 | +0.07 (+1.13%) | 332,300 |
3 Dec 2003 | USD | 6.19 | 6.95 | 6.19 | 6.21 | 6.21 | +0.1 (+1.64%) | 827,500 |
2 Dec 2003 | USD | 5.84 | 6.14 | 5.81 | 6.11 | 6.11 | +0.21 (+3.56%) | 461,600 |
1 Dec 2003 | USD | 5.96 | 6.08 | 5.84 | 5.9 | 5.9 | -0.05 (-0.84%) | 295,700 |
28 Nov 2003 | USD | 6.15 | 6.18 | 5.83 | 5.95 | 5.95 | -0.19 (-3.09%) | 286,700 |
27 Nov 2003 | USD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 5.9 | 6.21 | 5.9 | 6.14 | 6.14 | +0.32 (+5.50%) | 786,800 |
25 Nov 2003 | USD | 5.81 | 5.86 | 5.7 | 5.82 | 5.82 | -0.01 (-0.17%) | 283,100 |