Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | USD | 5.81 | 5.9 | 5.66 | 5.83 | 5.83 | +0.06 (+1.04%) | 470,900 |
21 Nov 2003 | USD | 5.29 | 5.78 | 5.29 | 5.77 | 5.77 | +0.48 (+9.07%) | 868,000 |
20 Nov 2003 | USD | 5.1 | 5.4 | 5.01 | 5.29 | 5.29 | +0.17 (+3.32%) | 667,700 |
19 Nov 2003 | USD | 5.06 | 5.22 | 5 | 5.12 | 5.12 | +0.11 (+2.20%) | 216,000 |
18 Nov 2003 | USD | 5 | 5.24 | 5 | 5.01 | 5.01 | +0.06 (+1.21%) | 379,500 |
17 Nov 2003 | USD | 5.15 | 5.15 | 4.89 | 4.95 | 4.95 | -0.25 (-4.81%) | 303,900 |
14 Nov 2003 | USD | 5.03 | 5.2 | 5.03 | 5.2 | 5.2 | +0.16 (+3.17%) | 379,500 |
13 Nov 2003 | USD | 5 | 5.07 | 4.9 | 5.04 | 5.04 | +0.02 (+0.40%) | 241,900 |
12 Nov 2003 | USD | 5 | 5.11 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 403,100 |
11 Nov 2003 | USD | 5 | 5.02 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 95,600 |
10 Nov 2003 | USD | 5.17 | 5.2 | 4.96 | 5 | 5 | -0.11 (-2.15%) | 282,000 |
7 Nov 2003 | USD | 5.05 | 5.18 | 5 | 5.11 | 5.11 | +0.1 (+2.00%) | 295,900 |
6 Nov 2003 | USD | 5.02 | 5.06 | 4.8 | 5.01 | 5.01 | -0.04 (-0.79%) | 407,400 |
5 Nov 2003 | USD | 5.07 | 5.14 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 478,800 |
4 Nov 2003 | USD | 4.9 | 5.07 | 4.87 | 5.07 | 5.07 | +0.07 (+1.40%) | 395,100 |
3 Nov 2003 | USD | 4.93 | 5.05 | 4.9 | 5 | 5 | +0.17 (+3.52%) | 371,500 |
31 Oct 2003 | USD | 4.7 | 5.03 | 4.69 | 4.83 | 4.83 | +0.12 (+2.55%) | 1,167,400 |
30 Oct 2003 | USD | 4.4 | 4.75 | 4.33 | 4.71 | 4.71 | +0.3 (+6.80%) | 716,300 |
29 Oct 2003 | USD | 4.48 | 4.49 | 4.35 | 4.41 | 4.41 | -0.04 (-0.90%) | 271,800 |
28 Oct 2003 | USD | 4.44 | 4.77 | 4.32 | 4.45 | 4.45 | +0.09 (+2.06%) | 212,500 |
27 Oct 2003 | USD | 4.36 | 4.44 | 4.25 | 4.36 | 4.36 | +0.14 (+3.32%) | 195,300 |
24 Oct 2003 | USD | 4.36 | 4.36 | 4.1 | 4.22 | 4.22 | -0.11 (-2.54%) | 149,300 |
23 Oct 2003 | USD | 4.45 | 4.52 | 4.26 | 4.33 | 4.33 | -0.12 (-2.70%) | 242,300 |
22 Oct 2003 | USD | 4.36 | 4.56 | 4.24 | 4.45 | 4.45 | +0.14 (+3.25%) | 1,894,700 |
21 Oct 2003 | USD | 4.44 | 4.47 | 4.2 | 4.31 | 4.31 | -0.13 (-2.93%) | 236,400 |
20 Oct 2003 | USD | 4.58 | 4.6 | 4.32 | 4.44 | 4.44 | +0.01 (+0.23%) | 358,500 |
17 Oct 2003 | USD | 4.63 | 4.66 | 4.43 | 4.43 | 4.43 | -0.15 (-3.28%) | 150,900 |
16 Oct 2003 | USD | 4.42 | 4.61 | 4.42 | 4.58 | 4.58 | +0.18 (+4.09%) | 473,500 |
15 Oct 2003 | USD | 4.33 | 4.59 | 4.33 | 4.4 | 4.4 | +0.1 (+2.33%) | 869,400 |
14 Oct 2003 | USD | 4.28 | 4.45 | 4.21 | 4.3 | 4.3 | +0.02 (+0.47%) | 669,000 |