Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 9 | 9 | 9 | 9 | 9 | +0.195 (+2.21%) | 37,000 |
23 Dec 2003 | USD | 9 | 9.13 | 8.805 | 8.805 | 8.805 | -0.32 (-3.51%) | 148,747 |
22 Dec 2003 | USD | 9.13 | 9.13 | 9.125 | 9.125 | 9.125 | 0.0 (0.0%) | 175,504 |
19 Dec 2003 | USD | 9.25 | 9.25 | 9.125 | 9.125 | 9.125 | +0.315 (+3.58%) | 2,176,013 |
18 Dec 2003 | USD | 9 | 9 | 8.81 | 8.81 | 8.81 | +0.01 (+0.11%) | 445,005 |
17 Dec 2003 | USD | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.005 (-0.06%) | 208,527 |
16 Dec 2003 | USD | 9 | 9 | 8.805 | 8.805 | 8.805 | -0.195 (-2.17%) | 481,449 |
15 Dec 2003 | USD | 9 | 9 | 9 | 9 | 9 | +0.195 (+2.21%) | 129,967 |
12 Dec 2003 | USD | 9 | 9 | 8.805 | 8.805 | 8.805 | -0.005 (-0.06%) | 115,348 |
11 Dec 2003 | USD | 9 | 9 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 47,590 |
10 Dec 2003 | USD | 9 | 9 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 54,499 |
9 Dec 2003 | USD | 9 | 9 | 8.81 | 8.81 | 8.81 | +0.06 (+0.69%) | 101,959 |
8 Dec 2003 | USD | 9.13 | 9.13 | 8.75 | 8.75 | 8.75 | -0.375 (-4.11%) | 134,387 |
5 Dec 2003 | USD | 9.13 | 9.13 | 9.125 | 9.125 | 9.125 | +0.217 (+2.44%) | 708,446 |
4 Dec 2003 | USD | 9.13 | 9.13 | 8.9075 | 8.9075 | 8.9075 | -0.092 (-1.03%) | 4,139 |
3 Dec 2003 | USD | 9 | 9.13 | 9 | 9 | 9 | -0.13 (-1.42%) | 1,094,384 |
2 Dec 2003 | USD | 9.13 | 9.13 | 9 | 9.13 | 9.13 | 0.0 (0.0%) | 129,211 |
1 Dec 2003 | USD | 9.13 | 9.13 | 9.125 | 9.13 | 9.13 | +0.26 (+2.93%) | 276,208 |
28 Nov 2003 | USD | 9.13 | 9.13 | 8.87 | 8.87 | 8.87 | -0.19 (-2.10%) | 263,180 |
27 Nov 2003 | USD | 9.25 | 9.25 | 9.06 | 9.06 | 9.06 | -0.19 (-2.05%) | 528,798 |
26 Nov 2003 | USD | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | +0.25 (+2.78%) | 6,382,195 |
25 Nov 2003 | USD | 9.25 | 9.38 | 9 | 9 | 9 | -0.17 (-1.85%) | 161,992 |
24 Nov 2003 | USD | 9.25 | 9.25 | 9.13 | 9.17 | 9.17 | -0.08 (-0.86%) | 301,862 |
21 Nov 2003 | USD | 9.13 | 9.25 | 9.13 | 9.25 | 9.25 | 0.0 (0.0%) | 1,155,889 |
20 Nov 2003 | USD | 9.25 | 9.25 | 9.125 | 9.25 | 9.25 | +0.19 (+2.10%) | 1,350,261 |
19 Nov 2003 | USD | 9.25 | 9.25 | 9.06 | 9.06 | 9.06 | -0.05 (-0.55%) | 41,411 |
18 Nov 2003 | USD | 9.25 | 9.25 | 9.11 | 9.11 | 9.11 | -0.14 (-1.51%) | 424,542 |
17 Nov 2003 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.018 (+0.20%) | 2,243,735 |
14 Nov 2003 | USD | 9.25 | 9.25 | 9.2315 | 9.2315 | 9.2315 | +0.082 (+0.89%) | 1,626,053 |