Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | USD | 1.8 | 1.8 | 1.7 | 1.71 | 1.71 | -0.09 (-5%) | 22,900 |
12 Dec 2003 | USD | 1.85 | 1.85 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 13,200 |
11 Dec 2003 | USD | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 8,800 |
10 Dec 2003 | USD | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 20,600 |
9 Dec 2003 | USD | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 49,750 |
8 Dec 2003 | USD | 1.85 | 1.9 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 19,250 |
5 Dec 2003 | USD | 1.8 | 1.9 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 3,927 |
4 Dec 2003 | USD | 2 | 2 | 1.77 | 1.82 | 1.82 | -0.17 (-8.54%) | 74,600 |
3 Dec 2003 | USD | 2.05 | 2.1 | 1.99 | 1.99 | 1.99 | -0.16 (-7.44%) | 29,800 |
2 Dec 2003 | USD | 2.15 | 2.15 | 2.05 | 2.15 | 2.15 | +0.09 (+4.37%) | 46,750 |
1 Dec 2003 | USD | 2.06 | 2.1 | 2 | 2.06 | 2.06 | 0.0 (0.0%) | 48,870 |
28 Nov 2003 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
27 Nov 2003 | USD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 2.1 | 2.2 | 2.02 | 2.06 | 2.06 | -0.14 (-6.36%) | 31,220 |
25 Nov 2003 | USD | 2.5 | 2.8 | 2 | 2.2 | 2.2 | -0.29 (-11.65%) | 153,983 |
24 Nov 2003 | USD | 2.22 | 2.55 | 2.22 | 2.49 | 2.49 | +0.29 (+13.18%) | 65,525 |
21 Nov 2003 | USD | 2.19 | 2.22 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 37,900 |
20 Nov 2003 | USD | 2 | 2.3 | 2 | 2.15 | 2.15 | -0.2 (-8.51%) | 178,265 |
19 Nov 2003 | USD | 2.95 | 3.1 | 2.01 | 2.35 | 2.35 | -0.75 (-24.19%) | 518,293 |
18 Nov 2003 | USD | 3.38 | 3.4 | 2.8 | 3.1 | 3.1 | -0.15 (-4.62%) | 268,749 |
17 Nov 2003 | USD | 2.9 | 3.75 | 2.9 | 3.25 | 3.25 | +0.55 (+20.37%) | 480,656 |
14 Nov 2003 | USD | 1.6 | 3.05 | 1.59 | 2.7 | 2.7 | +1.15 (+74.19%) | 556,132 |
13 Nov 2003 | USD | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 9,900 |
12 Nov 2003 | USD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 178,880 |
11 Nov 2003 | USD | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 111,750 |
10 Nov 2003 | USD | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 4,000 |
7 Nov 2003 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 1,443 |
6 Nov 2003 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 500 |
5 Nov 2003 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 500 |
4 Nov 2003 | USD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 26,112 |