Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | USD | 4.75 | 4.78 | 4.6 | 4.62 | 115.5 | -0.15 (-3.14%) | 96,911 |
25 Dec 2003 | USD | 4.77 | 4.77 | 4.77 | 4.77 | 119.25 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 4.65 | 4.78 | 4.6 | 4.77 | 119.25 | +0.1 (+2.14%) | 133,113 |
23 Dec 2003 | USD | 4.56 | 4.67 | 4.49 | 4.67 | 116.75 | +0.07 (+1.52%) | 467,927 |
22 Dec 2003 | USD | 4.6 | 4.66 | 4.5 | 4.6 | 115 | -0.02 (-0.43%) | 335,352 |
19 Dec 2003 | USD | 4.65 | 4.7 | 4.45 | 4.62 | 115.5 | -0.06 (-1.28%) | 474,002 |
18 Dec 2003 | USD | 4.26 | 4.71 | 4.2 | 4.68 | 117 | +0.47 (+11.16%) | 606,221 |
17 Dec 2003 | USD | 4.16 | 4.3 | 4.15 | 4.21 | 105.25 | 0.0 (0.0%) | 712,111 |
16 Dec 2003 | USD | 4.35 | 4.5 | 4.15 | 4.21 | 105.25 | -0.15 (-3.44%) | 383,372 |
15 Dec 2003 | USD | 4.61 | 4.69 | 4.36 | 4.36 | 109 | -0.08 (-1.80%) | 628,475 |
12 Dec 2003 | USD | 4.7 | 4.74 | 4.21 | 4.44 | 111 | -0.16 (-3.48%) | 1,278,951 |
11 Dec 2003 | USD | 4.6 | 4.67 | 4.34 | 4.6 | 115 | -0.07 (-1.50%) | 965,692 |
10 Dec 2003 | USD | 5.16 | 5.16 | 4.6 | 4.67 | 116.75 | -0.49 (-9.50%) | 908,445 |
9 Dec 2003 | USD | 5.29 | 5.36 | 5.05 | 5.16 | 129 | -0.14 (-2.64%) | 549,022 |
8 Dec 2003 | USD | 5.65 | 5.66 | 5.26 | 5.3 | 132.5 | -0.4 (-7.02%) | 512,545 |
5 Dec 2003 | USD | 5.7 | 5.8 | 5.55 | 5.7 | 142.5 | 0.0 (0.0%) | 363,891 |
4 Dec 2003 | USD | 5.86 | 5.94 | 5.6 | 5.7 | 142.5 | -0.23 (-3.88%) | 366,566 |
3 Dec 2003 | USD | 5.93 | 6 | 5.76 | 5.93 | 148.25 | +0.18 (+3.13%) | 595,109 |
2 Dec 2003 | USD | 5.9 | 6.12 | 5.62 | 5.75 | 143.75 | -0.22 (-3.69%) | 691,476 |
1 Dec 2003 | USD | 5.47 | 5.97 | 5.4 | 5.97 | 149.25 | +0.44 (+7.96%) | 691,506 |
28 Nov 2003 | USD | 5.58 | 5.6 | 5.41 | 5.53 | 138.25 | -0.07 (-1.25%) | 457,618 |
27 Nov 2003 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 140 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 5.35 | 5.6 | 5.3 | 5.6 | 140 | +0.2 (+3.70%) | 560,788 |
25 Nov 2003 | USD | 5.5 | 5.51 | 5.25 | 5.4 | 135 | 0.0 (0.0%) | 393,661 |
24 Nov 2003 | USD | 5.31 | 5.43 | 5.31 | 5.4 | 135 | +0.15 (+2.86%) | 612,341 |
21 Nov 2003 | USD | 5.31 | 5.34 | 5.05 | 5.25 | 131.25 | -0.12 (-2.23%) | 551,637 |
20 Nov 2003 | USD | 5.31 | 5.37 | 5.07 | 5.37 | 134.25 | -0.02 (-0.37%) | 481,155 |
19 Nov 2003 | USD | 5.75 | 5.92 | 5.01 | 5.39 | 134.75 | -0.39 (-6.75%) | 1,656,798 |
18 Nov 2003 | USD | 6.6 | 6.6 | 5.7 | 5.78 | 144.5 | -0.82 (-12.42%) | 976,827 |
17 Nov 2003 | USD | 6.7 | 6.75 | 6.24 | 6.6 | 165 | -0.12 (-1.79%) | 545,697 |