Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 2.8 | 2.88 | 2.73 | 2.82 | 2.82 | +0.014 (+0.50%) | 245,663 |
30 Dec 2003 | USD | 2.83 | 2.85 | 2.79 | 2.806 | 2.806 | +0.026 (+0.94%) | 30,600 |
29 Dec 2003 | USD | 2.57 | 2.83 | 2.57 | 2.78 | 2.78 | +0.07 (+2.58%) | 16,240 |
26 Dec 2003 | USD | 2.54 | 2.76 | 2.53 | 2.71 | 2.71 | -0.11 (-3.90%) | 10,850 |
25 Dec 2003 | USD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 2.85 | 2.9 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 36,700 |
23 Dec 2003 | USD | 2.7 | 2.91 | 2.7 | 2.88 | 2.88 | +0.09 (+3.23%) | 20,500 |
22 Dec 2003 | USD | 2.6 | 2.79 | 2.6 | 2.79 | 2.79 | +0.13 (+4.89%) | 108,752 |
19 Dec 2003 | USD | 2.7 | 2.71 | 2.58 | 2.66 | 2.66 | -0.06 (-2.21%) | 155,800 |
18 Dec 2003 | USD | 2.54 | 2.76 | 2.53 | 2.72 | 2.72 | +0.16 (+6.25%) | 192,850 |
17 Dec 2003 | USD | 2.61 | 2.62 | 2.51 | 2.56 | 2.56 | -0.01 (-0.39%) | 111,700 |
16 Dec 2003 | USD | 2.61 | 2.61 | 2.5 | 2.57 | 2.57 | +0.03 (+1.18%) | 57,600 |
15 Dec 2003 | USD | 2.63 | 2.68 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 51,950 |
12 Dec 2003 | USD | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | -0.019 (-0.74%) | 24,820 |
11 Dec 2003 | USD | 2.58 | 2.6 | 2.51 | 2.569 | 2.569 | -0.021 (-0.81%) | 54,830 |
10 Dec 2003 | USD | 2.48 | 2.7 | 2.45 | 2.59 | 2.59 | -0.09 (-3.36%) | 149,241 |
9 Dec 2003 | USD | 2.79 | 2.79 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 39,600 |
8 Dec 2003 | USD | 2.6 | 2.75 | 2.6 | 2.71 | 2.71 | +0.05 (+1.88%) | 55,690 |
5 Dec 2003 | USD | 2.7 | 2.82 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 82,743 |
4 Dec 2003 | USD | 2.8 | 2.89 | 2.7 | 2.7 | 2.7 | -0.23 (-7.85%) | 212,580 |
3 Dec 2003 | USD | 3.28 | 3.28 | 2.87 | 2.93 | 2.93 | -0.33 (-10.12%) | 252,400 |
2 Dec 2003 | USD | 3.24 | 3.37 | 3.1 | 3.26 | 3.26 | +0.05 (+1.56%) | 71,000 |
1 Dec 2003 | USD | 3.15 | 3.26 | 2.92 | 3.21 | 3.21 | -0.03 (-0.93%) | 126,654 |
28 Nov 2003 | USD | 3.09 | 3.27 | 3.09 | 3.24 | 3.24 | +0.22 (+7.28%) | 53,080 |
27 Nov 2003 | USD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 3.11 | 3.2 | 3.02 | 3.02 | 3.02 | -0.11 (-3.51%) | 27,100 |
25 Nov 2003 | USD | 2.95 | 3.13 | 2.95 | 3.13 | 3.13 | +0.13 (+4.33%) | 145,320 |
24 Nov 2003 | USD | 3.02 | 3.08 | 2.99 | 3 | 3 | 0.0 (0.0%) | 48,000 |
21 Nov 2003 | USD | 3 | 3.12 | 2.91 | 3 | 3 | +0.09 (+3.09%) | 71,100 |
20 Nov 2003 | USD | 2.97 | 2.99 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 11,800 |