Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | USD | 2.15 | 2.19 | 2.06 | 2.15 | 17.2 | +0.05 (+2.38%) | 17,000 |
17 Dec 2003 | USD | 2.15 | 2.2 | 2.1 | 2.1 | 16.8 | 0.0 (0.0%) | 9,900 |
16 Dec 2003 | USD | 2.29 | 2.3 | 2.1 | 2.1 | 16.8 | -0.12 (-5.41%) | 18,900 |
15 Dec 2003 | USD | 2.23 | 2.28 | 2.22 | 2.22 | 17.76 | +0.02 (+0.91%) | 17,200 |
12 Dec 2003 | USD | 2.15 | 2.2 | 2.15 | 2.2 | 17.6 | +0.14 (+6.80%) | 23,500 |
11 Dec 2003 | USD | 2.04 | 2.15 | 2.04 | 2.06 | 16.48 | +0.06 (+3%) | 15,400 |
10 Dec 2003 | USD | 2.01 | 2.05 | 2 | 2 | 16 | -0.01 (-0.50%) | 29,800 |
9 Dec 2003 | USD | 2.04 | 2.1 | 2 | 2.01 | 16.08 | -0.04 (-1.95%) | 26,200 |
8 Dec 2003 | USD | 2.2 | 2.2 | 2 | 2.05 | 16.4 | -0.15 (-6.82%) | 62,000 |
5 Dec 2003 | USD | 2.19 | 2.2 | 2.15 | 2.2 | 17.6 | +0.01 (+0.46%) | 5,000 |
4 Dec 2003 | USD | 2.2 | 2.25 | 2.08 | 2.19 | 17.52 | -0.02 (-0.90%) | 8,100 |
3 Dec 2003 | USD | 2.22 | 2.26 | 2.08 | 2.21 | 17.68 | -0.01 (-0.45%) | 13,100 |
2 Dec 2003 | USD | 2.22 | 2.22 | 2.01 | 2.22 | 17.76 | -0.02 (-0.89%) | 41,500 |
1 Dec 2003 | USD | 2.3 | 2.3 | 2.22 | 2.24 | 17.92 | -0.06 (-2.61%) | 13,700 |
28 Nov 2003 | USD | 2.1 | 2.3 | 2.1 | 2.3 | 18.4 | +0.2 (+9.52%) | 11,900 |
27 Nov 2003 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 16.8 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 2.08 | 2.1 | 2.05 | 2.1 | 16.8 | +0.02 (+0.96%) | 16,700 |
25 Nov 2003 | USD | 2 | 2.08 | 2 | 2.08 | 16.64 | +0.01 (+0.48%) | 62,900 |
24 Nov 2003 | USD | 2.25 | 2.25 | 2.05 | 2.07 | 16.56 | -0.11 (-5.05%) | 37,600 |
21 Nov 2003 | USD | 2.35 | 2.35 | 2 | 2.18 | 17.44 | -0.22 (-9.17%) | 71,500 |
20 Nov 2003 | USD | 2.45 | 2.45 | 2.36 | 2.4 | 19.2 | -0.05 (-2.04%) | 12,300 |
19 Nov 2003 | USD | 2.5 | 2.51 | 2.4 | 2.45 | 19.6 | -0.06 (-2.39%) | 19,000 |
18 Nov 2003 | USD | 2.52 | 2.52 | 2.49 | 2.51 | 20.08 | -0.01 (-0.40%) | 4,400 |
17 Nov 2003 | USD | 2.52 | 2.52 | 2.49 | 2.52 | 20.16 | +0.01 (+0.40%) | 13,500 |
14 Nov 2003 | USD | 2.51 | 2.53 | 2.5 | 2.51 | 20.08 | +0.01 (+0.40%) | 8,100 |
13 Nov 2003 | USD | 2.65 | 2.7 | 2.5 | 2.5 | 20 | -0.19 (-7.06%) | 48,300 |
12 Nov 2003 | USD | 2.65 | 2.69 | 2.6 | 2.69 | 21.52 | +0.03 (+1.13%) | 21,100 |
11 Nov 2003 | USD | 2.7 | 2.71 | 2.56 | 2.66 | 21.28 | -0.04 (-1.48%) | 11,300 |
10 Nov 2003 | USD | 2.69 | 2.7 | 2.51 | 2.7 | 21.6 | +0.07 (+2.66%) | 60,000 |
7 Nov 2003 | USD | 2.63 | 2.7 | 2.59 | 2.63 | 21.04 | +0.05 (+1.94%) | 24,400 |