Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 6.23 | 6.28 | 6.22 | 6.25 | 6.25 | +0.06 (+0.97%) | 55,400 |
30 Dec 2003 | USD | 6.02 | 6.22 | 6.02 | 6.19 | 6.19 | +0.16 (+2.65%) | 76,300 |
29 Dec 2003 | USD | 5.89 | 6.07 | 5.89 | 6.03 | 6.03 | +0.11 (+1.86%) | 36,000 |
26 Dec 2003 | USD | 6 | 6 | 5.89 | 5.92 | 5.92 | -0.09 (-1.50%) | 5,600 |
25 Dec 2003 | USD | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 5.88 | 6.02 | 5.88 | 6.01 | 6.01 | +0.06 (+1.01%) | 46,700 |
23 Dec 2003 | USD | 5.84 | 5.98 | 5.84 | 5.95 | 5.95 | +0.01 (+0.17%) | 47,100 |
22 Dec 2003 | USD | 5.77 | 5.95 | 5.77 | 5.94 | 5.94 | +0.11 (+1.89%) | 18,000 |
19 Dec 2003 | USD | 5.75 | 5.9 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 49,000 |
18 Dec 2003 | USD | 5.7 | 5.83 | 5.7 | 5.81 | 5.81 | +0.11 (+1.93%) | 14,500 |
17 Dec 2003 | USD | 5.6 | 5.78 | 5.6 | 5.7 | 5.7 | +0.07 (+1.24%) | 28,400 |
16 Dec 2003 | USD | 5.8 | 5.82 | 5.63 | 5.63 | 5.63 | -0.2 (-3.43%) | 16,800 |
15 Dec 2003 | USD | 5.85 | 5.91 | 5.81 | 5.83 | 5.83 | -0.01 (-0.17%) | 28,400 |
12 Dec 2003 | USD | 5.93 | 5.97 | 5.83 | 5.84 | 5.84 | -0.09 (-1.52%) | 23,500 |
11 Dec 2003 | USD | 5.87 | 5.93 | 5.8 | 5.93 | 5.93 | +0.01 (+0.17%) | 14,700 |
10 Dec 2003 | USD | 5.79 | 5.92 | 5.79 | 5.92 | 5.92 | +0.09 (+1.54%) | 76,400 |
9 Dec 2003 | USD | 5.85 | 5.9 | 5.77 | 5.83 | 5.83 | -0.06 (-1.02%) | 20,500 |
8 Dec 2003 | USD | 5.95 | 5.95 | 5.84 | 5.89 | 5.89 | +0.04 (+0.68%) | 32,800 |
5 Dec 2003 | USD | 5.98 | 5.99 | 5.82 | 5.85 | 5.85 | -0.07 (-1.18%) | 29,600 |
4 Dec 2003 | USD | 5.77 | 5.98 | 5.77 | 5.92 | 5.92 | +0.11 (+1.89%) | 35,000 |
3 Dec 2003 | USD | 5.73 | 5.87 | 5.72 | 5.81 | 5.81 | +0.05 (+0.87%) | 42,000 |
2 Dec 2003 | USD | 5.77 | 5.82 | 5.72 | 5.76 | 5.76 | +0.03 (+0.52%) | 26,200 |
1 Dec 2003 | USD | 5.87 | 5.87 | 5.71 | 5.73 | 5.73 | -0.04 (-0.69%) | 23,000 |
28 Nov 2003 | USD | 5.67 | 5.79 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 4,400 |
27 Nov 2003 | USD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 5.73 | 5.74 | 5.63 | 5.73 | 5.73 | +0.03 (+0.53%) | 26,400 |
25 Nov 2003 | USD | 5.75 | 5.83 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 33,800 |
24 Nov 2003 | USD | 5.72 | 5.81 | 5.65 | 5.75 | 5.75 | +0.07 (+1.23%) | 364,400 |
21 Nov 2003 | USD | 5.63 | 5.76 | 5.63 | 5.68 | 5.68 | +0.02 (+0.35%) | 63,000 |
20 Nov 2003 | USD | 5.7 | 5.79 | 5.65 | 5.66 | 5.66 | +0.01 (+0.18%) | 546,600 |