Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | USD | 2.86 | 2.95 | 2.8 | 2.9 | 2.9 | 0.0 (0.0%) | 76,800 |
29 Dec 2003 | USD | 2.82 | 2.95 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 235,000 |
26 Dec 2003 | USD | 2.7 | 2.85 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 64,600 |
25 Dec 2003 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 2.6 | 2.8 | 2.6 | 2.8 | 2.8 | +0.05 (+1.82%) | 17,200 |
23 Dec 2003 | USD | 2.75 | 2.8 | 2.6 | 2.75 | 2.75 | 0.0 (0.0%) | 25,200 |
22 Dec 2003 | USD | 2.6 | 2.75 | 2.6 | 2.75 | 2.75 | +0.1 (+3.77%) | 217,900 |
19 Dec 2003 | USD | 2.43 | 2.66 | 2.35 | 2.65 | 2.65 | +0.21 (+8.61%) | 177,400 |
18 Dec 2003 | USD | 2.38 | 2.5 | 2.38 | 2.44 | 2.44 | -0.06 (-2.40%) | 54,200 |
17 Dec 2003 | USD | 2.4 | 2.5 | 2.38 | 2.5 | 2.5 | +0.12 (+5.04%) | 29,900 |
16 Dec 2003 | USD | 2.4 | 2.42 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 25,200 |
15 Dec 2003 | USD | 2.4 | 2.43 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 36,200 |
12 Dec 2003 | USD | 2.45 | 2.45 | 2.37 | 2.4 | 2.4 | -0.05 (-2.04%) | 25,500 |
11 Dec 2003 | USD | 2.4 | 2.5 | 2.33 | 2.45 | 2.45 | +0.05 (+2.08%) | 66,000 |
10 Dec 2003 | USD | 2.4 | 2.47 | 2.33 | 2.4 | 2.4 | -0.05 (-2.04%) | 81,100 |
9 Dec 2003 | USD | 2.65 | 2.65 | 2.36 | 2.45 | 2.45 | -0.2 (-7.55%) | 178,900 |
8 Dec 2003 | USD | 2.6 | 2.7 | 2.46 | 2.65 | 2.65 | +0.1 (+3.92%) | 205,200 |
5 Dec 2003 | USD | 2.45 | 2.6 | 2.25 | 2.55 | 2.55 | +0.05 (+2%) | 198,000 |
4 Dec 2003 | USD | 2.5 | 2.52 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 35,600 |
3 Dec 2003 | USD | 2.4 | 2.52 | 2.32 | 2.45 | 2.45 | +0.08 (+3.38%) | 583,100 |
2 Dec 2003 | USD | 2.32 | 2.37 | 2.01 | 2.37 | 2.37 | +0.12 (+5.33%) | 84,800 |
1 Dec 2003 | USD | 2.14 | 2.31 | 2.14 | 2.25 | 2.25 | +0.15 (+7.14%) | 230,600 |
28 Nov 2003 | USD | 2.08 | 2.14 | 1.95 | 2.1 | 2.1 | 0.0 (0.0%) | 88,600 |
27 Nov 2003 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 2.05 | 2.1 | 1.99 | 2.1 | 2.1 | +0.1 (+5%) | 336,500 |
25 Nov 2003 | USD | 2.02 | 2.02 | 1.99 | 2 | 2 | 0.0 (0.0%) | 42,900 |
24 Nov 2003 | USD | 2.08 | 2.08 | 2 | 2 | 2 | -0.05 (-2.44%) | 93,100 |
21 Nov 2003 | USD | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 37,800 |
20 Nov 2003 | USD | 2.04 | 2.05 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 7,600 |
19 Nov 2003 | USD | 2 | 2.1 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 120,400 |