Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 6.8 | 6.86 | 6.65 | 6.66 | 6.66 | -0.16 (-2.35%) | 36,300 |
30 Dec 2003 | USD | 6.77 | 6.89 | 6.72 | 6.82 | 6.82 | +0.1 (+1.49%) | 15,600 |
29 Dec 2003 | USD | 6.76 | 6.83 | 6.63 | 6.72 | 6.72 | -0.11 (-1.61%) | 15,800 |
26 Dec 2003 | USD | 6.9 | 6.91 | 6.8 | 6.83 | 6.83 | -0.08 (-1.16%) | 16,500 |
25 Dec 2003 | USD | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 6.75 | 6.91 | 6.75 | 6.91 | 6.91 | +0.16 (+2.37%) | 23,000 |
23 Dec 2003 | USD | 6.73 | 6.75 | 6.62 | 6.75 | 6.75 | +0.04 (+0.60%) | 20,400 |
22 Dec 2003 | USD | 6.73 | 6.73 | 6.59 | 6.71 | 6.71 | +0.04 (+0.60%) | 6,600 |
19 Dec 2003 | USD | 6.67 | 6.67 | 6.52 | 6.67 | 6.67 | 0.0 (0.0%) | 14,500 |
18 Dec 2003 | USD | 6.5 | 6.7 | 6.49 | 6.67 | 6.67 | +0.17 (+2.62%) | 51,500 |
17 Dec 2003 | USD | 6.73 | 6.73 | 6.5 | 6.5 | 6.5 | -0.22 (-3.27%) | 19,700 |
16 Dec 2003 | USD | 6.64 | 6.72 | 6.59 | 6.72 | 6.72 | +0.18 (+2.75%) | 14,700 |
15 Dec 2003 | USD | 6.8 | 6.94 | 6.5 | 6.54 | 6.54 | -0.26 (-3.82%) | 43,800 |
12 Dec 2003 | USD | 6.97 | 6.97 | 6.77 | 6.8 | 6.8 | -0.16 (-2.30%) | 22,100 |
11 Dec 2003 | USD | 6.85 | 6.96 | 6.8 | 6.96 | 6.96 | +0.19 (+2.81%) | 23,800 |
10 Dec 2003 | USD | 6.99 | 6.99 | 6.68 | 6.77 | 6.77 | -0.28 (-3.97%) | 31,700 |
9 Dec 2003 | USD | 7.22 | 7.22 | 7.01 | 7.05 | 7.05 | -0.16 (-2.22%) | 34,600 |
8 Dec 2003 | USD | 7.05 | 7.21 | 7 | 7.21 | 7.21 | +0.26 (+3.74%) | 30,900 |
5 Dec 2003 | USD | 6.99 | 7.01 | 6.9 | 6.95 | 6.95 | -0.04 (-0.57%) | 20,700 |
4 Dec 2003 | USD | 7.15 | 7.24 | 6.85 | 6.99 | 6.99 | -0.21 (-2.92%) | 49,800 |
3 Dec 2003 | USD | 7.02 | 7.2 | 7.02 | 7.2 | 7.2 | +0.08 (+1.12%) | 26,200 |
2 Dec 2003 | USD | 7.38 | 7.38 | 7.1 | 7.12 | 7.12 | -0.25 (-3.39%) | 32,500 |
1 Dec 2003 | USD | 7.35 | 7.59 | 7.3 | 7.37 | 7.37 | +0.12 (+1.66%) | 41,500 |
28 Nov 2003 | USD | 7.1 | 7.35 | 7.1 | 7.25 | 7.25 | +0.05 (+0.69%) | 14,800 |
27 Nov 2003 | USD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 7.25 | 7.29 | 7.15 | 7.2 | 7.2 | +0.01 (+0.14%) | 13,500 |
25 Nov 2003 | USD | 7 | 7.22 | 6.99 | 7.19 | 7.19 | +0.19 (+2.71%) | 31,800 |
24 Nov 2003 | USD | 7.05 | 7.3 | 6.85 | 7 | 7 | +0.05 (+0.72%) | 69,200 |
21 Nov 2003 | USD | 6.89 | 6.98 | 6.8 | 6.95 | 6.95 | +0.16 (+2.36%) | 55,000 |
20 Nov 2003 | USD | 6.8 | 6.81 | 6.7 | 6.79 | 6.79 | -0.01 (-0.15%) | 37,500 |