Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | USD | 1.75 | 1.78 | 1.7 | 1.73 | 173 | -0.05 (-2.81%) | 37,800 |
8 Jan 2004 | USD | 1.8 | 1.8 | 1.75 | 1.78 | 178 | -0.02 (-1.11%) | 65,624 |
7 Jan 2004 | USD | 1.77 | 1.91 | 1.77 | 1.8 | 180 | 0.0 (0.0%) | 158,976 |
6 Jan 2004 | USD | 1.8 | 1.84 | 1.76 | 1.8 | 180 | -0.01 (-0.55%) | 44,643 |
5 Jan 2004 | USD | 1.79 | 1.84 | 1.75 | 1.81 | 181 | +0.06 (+3.43%) | 45,100 |
2 Jan 2004 | USD | 1.7 | 1.79 | 1.7 | 1.75 | 175 | +0.06 (+3.55%) | 62,700 |
1 Jan 2004 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 169 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1.59 | 1.69 | 1.57 | 1.69 | 169 | +0.04 (+2.42%) | 124,960 |
30 Dec 2003 | USD | 1.78 | 1.78 | 1.6 | 1.65 | 165 | +0.02 (+1.23%) | 152,340 |
29 Dec 2003 | USD | 1.73 | 1.82 | 1.61 | 1.63 | 163 | -0.049 (-2.92%) | 179,055 |
26 Dec 2003 | USD | 1.63 | 1.68 | 1.619 | 1.679 | 167.9 | +0.099 (+6.27%) | 64,057 |
25 Dec 2003 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 158 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 1.95 | 2 | 1.46 | 1.58 | 158 | -0.37 (-18.97%) | 278,162 |
23 Dec 2003 | USD | 1.95 | 2.06 | 1.95 | 1.95 | 195 | -0.05 (-2.50%) | 37,912 |
22 Dec 2003 | USD | 2.1 | 2.1 | 1.95 | 2 | 200 | -0.12 (-5.66%) | 64,010 |
19 Dec 2003 | USD | 2.01 | 2.12 | 2 | 2.12 | 212 | +0.12 (+6%) | 18,765 |
18 Dec 2003 | USD | 2.11 | 2.24 | 2 | 2 | 200 | -0.03 (-1.48%) | 26,350 |
17 Dec 2003 | USD | 2.16 | 2.16 | 2.01 | 2.03 | 203 | -0.05 (-2.40%) | 29,800 |
16 Dec 2003 | USD | 2.06 | 2.21 | 2.04 | 2.08 | 208 | -0.07 (-3.26%) | 13,031 |
15 Dec 2003 | USD | 2.19 | 2.19 | 2.15 | 2.15 | 215 | -0.01 (-0.46%) | 3,165 |
12 Dec 2003 | USD | 2.11 | 2.25 | 2.05 | 2.16 | 216 | +0.05 (+2.37%) | 11,300 |
11 Dec 2003 | USD | 2.3 | 2.3 | 2 | 2.11 | 211 | -0.16 (-7.05%) | 120,552 |
10 Dec 2003 | USD | 2.27 | 2.3 | 2.26 | 2.27 | 227 | -0.01 (-0.44%) | 13,842 |
9 Dec 2003 | USD | 2.3 | 2.38 | 2.27 | 2.28 | 228 | -0.091 (-3.84%) | 34,040 |
8 Dec 2003 | USD | 2.48 | 2.52 | 2.2 | 2.371 | 237.1 | -0.009 (-0.38%) | 71,874 |
5 Dec 2003 | USD | 2.5 | 2.55 | 2.3 | 2.38 | 238 | -0.13 (-5.18%) | 43,306 |
4 Dec 2003 | USD | 2.24 | 2.62 | 2.24 | 2.51 | 251 | +0.25 (+11.06%) | 214,159 |
3 Dec 2003 | USD | 2.24 | 2.26 | 2.24 | 2.26 | 226 | -0.01 (-0.44%) | 17,940 |
2 Dec 2003 | USD | 2.12 | 2.3 | 2.12 | 2.27 | 227 | +0.02 (+0.89%) | 34,190 |
1 Dec 2003 | USD | 2.05 | 2.35 | 2.05 | 2.25 | 225 | +0.16 (+7.66%) | 32,919 |