Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | USD | 7.95 | 7.95 | 7.95 | 7.95 | 814,080 | +0.1 (+1.27%) | 8 |
5 Jan 2004 | USD | 7.78 | 7.85 | 7.77 | 7.85 | 803,840 | -0.04 (-0.51%) | 183 |
2 Jan 2004 | USD | 7.47 | 7.9 | 7.47 | 7.89 | 807,936 | +0.45 (+6.05%) | 277 |
1 Jan 2004 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 761,856 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 7.42 | 7.44 | 7.42 | 7.44 | 761,856 | +0.23 (+3.19%) | 24 |
30 Dec 2003 | USD | 7.28 | 7.4 | 7.21 | 7.21 | 738,304 | -0.04 (-0.55%) | 106 |
29 Dec 2003 | USD | 7.4 | 7.4 | 7.25 | 7.25 | 742,400 | -0.19 (-2.55%) | 57 |
26 Dec 2003 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 761,856 | 0.0 (0.0%) | 0 |
25 Dec 2003 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 761,856 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 761,856 | 0.0 (0.0%) | 12 |
23 Dec 2003 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 761,856 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 7.44 | 7.44 | 7.44 | 7.44 | 761,856 | +0.04 (+0.54%) | 12 |
19 Dec 2003 | USD | 7.39 | 7.4 | 7.39 | 7.4 | 757,760 | -0.03 (-0.40%) | 20 |
18 Dec 2003 | USD | 7.4 | 7.43 | 7.31 | 7.43 | 760,832 | +0.11 (+1.50%) | 142 |
17 Dec 2003 | USD | 7.27 | 7.32 | 7.27 | 7.32 | 749,568 | +0.01 (+0.14%) | 32 |
16 Dec 2003 | USD | 7.33 | 7.33 | 7.31 | 7.31 | 748,544 | -0.11 (-1.48%) | 8 |
15 Dec 2003 | USD | 7.42 | 7.42 | 7.42 | 7.42 | 759,808 | 0.0 (0.0%) | 0 |
12 Dec 2003 | USD | 7.42 | 7.42 | 7.42 | 7.42 | 759,808 | +0.11 (+1.50%) | 8 |
11 Dec 2003 | USD | 7.31 | 7.31 | 7.31 | 7.31 | 748,544 | +0.1 (+1.39%) | 4 |
10 Dec 2003 | USD | 7.24 | 7.24 | 7.21 | 7.21 | 738,304 | -0.05 (-0.69%) | 44 |
9 Dec 2003 | USD | 7.26 | 7.26 | 7.26 | 7.26 | 743,424 | +0.14 (+1.97%) | 20 |
8 Dec 2003 | USD | 7.12 | 7.12 | 7.12 | 7.12 | 729,088 | 0.0 (0.0%) | 0 |
5 Dec 2003 | USD | 7.12 | 7.12 | 7.12 | 7.12 | 729,088 | 0.0 (0.0%) | 8 |
4 Dec 2003 | USD | 7.02 | 7.12 | 7.02 | 7.12 | 729,088 | +0.08 (+1.14%) | 28 |
3 Dec 2003 | USD | 7 | 7.04 | 7 | 7.04 | 720,896 | -0.11 (-1.54%) | 134 |
2 Dec 2003 | USD | 7.18 | 7.18 | 7.1 | 7.15 | 732,160 | -0.16 (-2.19%) | 61 |
1 Dec 2003 | USD | 7.58 | 7.58 | 7.31 | 7.31 | 748,544 | -0.31 (-4.07%) | 199 |
28 Nov 2003 | USD | 7.28 | 7.62 | 7.28 | 7.62 | 780,288 | +0.53 (+7.48%) | 146 |
27 Nov 2003 | USD | 7.09 | 7.09 | 7.09 | 7.09 | 726,016 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 6.82 | 7.09 | 6.82 | 7.09 | 726,016 | +0.19 (+2.75%) | 408 |