Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | USD | 4.26 | 4.48 | 4.23 | 4.45 | 4.45 | +0.19 (+4.46%) | 12,488 |
5 Jan 2004 | USD | 4.28 | 4.3 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 2,873 |
2 Jan 2004 | USD | 4.18 | 4.3 | 4.18 | 4.3 | 4.3 | +0.14 (+3.37%) | 683 |
1 Jan 2004 | USD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 4.2 | 4.22 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 9,835 |
30 Dec 2003 | USD | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | +0.15 (+3.75%) | 9,746 |
29 Dec 2003 | USD | 3.99 | 4.05 | 3.99 | 4 | 4 | +0.03 (+0.76%) | 575 |
26 Dec 2003 | USD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
25 Dec 2003 | USD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,409 |
23 Dec 2003 | USD | 3.99 | 4 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 8,281 |
22 Dec 2003 | USD | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 2,370 |
19 Dec 2003 | USD | 3.97 | 4 | 3.81 | 3.95 | 3.95 | +0.05 (+1.28%) | 40,346 |
18 Dec 2003 | USD | 4.01 | 4.05 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 13,552 |
17 Dec 2003 | USD | 4.11 | 4.15 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 13,121 |
16 Dec 2003 | USD | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 3,225 |
15 Dec 2003 | USD | 4.23 | 4.28 | 4.16 | 4.2 | 4.2 | +0.06 (+1.45%) | 5,580 |
12 Dec 2003 | USD | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -0.09 (-2.13%) | 865 |
11 Dec 2003 | USD | 4.15 | 4.23 | 4.11 | 4.23 | 4.23 | -0.02 (-0.47%) | 8,611 |
10 Dec 2003 | USD | 4.19 | 4.25 | 4.13 | 4.25 | 4.25 | +0.08 (+1.92%) | 5,235 |
9 Dec 2003 | USD | 4.15 | 4.17 | 4.14 | 4.17 | 4.17 | +0.05 (+1.21%) | 2,151 |
8 Dec 2003 | USD | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 2,250 |
5 Dec 2003 | USD | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 4,450 |
4 Dec 2003 | USD | 4.21 | 4.21 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 4,345 |
3 Dec 2003 | USD | 4.16 | 4.2 | 4.13 | 4.2 | 4.2 | +0.07 (+1.69%) | 5,149 |
2 Dec 2003 | USD | 4.24 | 4.25 | 4.13 | 4.13 | 4.13 | -0.14 (-3.28%) | 2,950 |
1 Dec 2003 | USD | 4.27 | 4.28 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 1,600 |
28 Nov 2003 | USD | 4.25 | 4.3 | 4.2 | 4.27 | 4.27 | -0.08 (-1.84%) | 9,559 |
27 Nov 2003 | USD | 4.29 | 4.35 | 4.25 | 4.35 | 4.35 | +0.1 (+2.35%) | 3,465 |
26 Nov 2003 | USD | 4.2 | 4.3 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 11,720 |