Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 5.76 | 5.76 | 5.39 | 5.48 | 54.8 | -0.31 (-5.35%) | 160,511 |
26 Dec 2003 | USD | 5.75 | 5.8 | 5.75 | 5.79 | 57.9 | -0.01 (-0.17%) | 17,922 |
25 Dec 2003 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 58 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 5.72 | 5.8 | 5.7 | 5.8 | 58 | +0.08 (+1.40%) | 25,700 |
23 Dec 2003 | USD | 5.55 | 5.74 | 5.5 | 5.72 | 57.2 | +0.17 (+3.06%) | 145,535 |
22 Dec 2003 | USD | 5.95 | 5.95 | 5.43 | 5.55 | 55.5 | -0.45 (-7.50%) | 179,502 |
19 Dec 2003 | USD | 5.6 | 6.06 | 5.51 | 6 | 60 | +0.54 (+9.89%) | 131,354 |
18 Dec 2003 | USD | 5.42 | 5.65 | 5.1 | 5.46 | 54.6 | +0.03 (+0.55%) | 41,688 |
17 Dec 2003 | USD | 5.16 | 5.5 | 5.16 | 5.43 | 54.3 | +0.27 (+5.23%) | 26,193 |
16 Dec 2003 | USD | 5.39 | 5.46 | 5.1 | 5.16 | 51.6 | -0.24 (-4.44%) | 55,973 |
15 Dec 2003 | USD | 5.39 | 5.54 | 5.3 | 5.4 | 54 | +0.15 (+2.86%) | 26,197 |
12 Dec 2003 | USD | 5.46 | 5.5 | 5.25 | 5.25 | 52.5 | -0.07 (-1.32%) | 26,863 |
11 Dec 2003 | USD | 5.38 | 5.6 | 5.25 | 5.32 | 53.2 | -0.06 (-1.12%) | 85,148 |
10 Dec 2003 | USD | 5.8 | 5.83 | 5.31 | 5.38 | 53.8 | -0.42 (-7.24%) | 91,381 |
9 Dec 2003 | USD | 6.15 | 6.16 | 5.68 | 5.8 | 58 | -0.35 (-5.69%) | 80,436 |
8 Dec 2003 | USD | 6.32 | 6.32 | 6.12 | 6.15 | 61.5 | -0.21 (-3.30%) | 25,389 |
5 Dec 2003 | USD | 6.35 | 6.485 | 6.05 | 6.36 | 63.6 | +0.08 (+1.27%) | 70,199 |
4 Dec 2003 | USD | 6.25 | 6.35 | 6.2 | 6.28 | 62.8 | +0.01 (+0.16%) | 325,099 |
3 Dec 2003 | USD | 6.23 | 6.4 | 6.23 | 6.27 | 62.7 | +0.07 (+1.13%) | 98,240 |
2 Dec 2003 | USD | 6.19 | 6.25 | 6 | 6.2 | 62 | 0.0 (0.0%) | 91,201 |
1 Dec 2003 | USD | 6.05 | 6.2 | 6.05 | 6.2 | 62 | +0.15 (+2.48%) | 48,211 |
28 Nov 2003 | USD | 6.1 | 6.1 | 5.95 | 6.05 | 60.5 | -0.05 (-0.82%) | 20,496 |
27 Nov 2003 | USD | 6.1 | 6.1 | 6.1 | 6.1 | 61 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 6.14 | 6.25 | 6 | 6.1 | 61 | +0.02 (+0.33%) | 75,944 |
25 Nov 2003 | USD | 5.7 | 6.1 | 5.67 | 6.08 | 60.8 | +0.47 (+8.38%) | 243,989 |
24 Nov 2003 | USD | 5.3 | 5.7 | 5.3 | 5.61 | 56.1 | +0.28 (+5.25%) | 100,898 |
21 Nov 2003 | USD | 5.35 | 5.35 | 5.21 | 5.33 | 53.3 | +0.08 (+1.52%) | 131,845 |
20 Nov 2003 | USD | 5.12 | 5.3 | 5.12 | 5.25 | 52.5 | +0.06 (+1.16%) | 73,744 |
19 Nov 2003 | USD | 5.22 | 5.3 | 5.08 | 5.19 | 51.9 | -0.03 (-0.57%) | 44,421 |
18 Nov 2003 | USD | 5.15 | 5.35 | 5.01 | 5.22 | 52.2 | +0.17 (+3.37%) | 112,251 |