Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | USD | 4.6 | 4.6 | 4.5 | 4.55 | 9.1 | -0.06 (-1.30%) | 59,700 |
25 Dec 2003 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 9.22 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 4.68 | 4.68 | 4.57 | 4.61 | 9.22 | -0.04 (-0.86%) | 621,300 |
23 Dec 2003 | USD | 4.4 | 4.71 | 4.4 | 4.65 | 9.3 | +0.25 (+5.68%) | 776,200 |
22 Dec 2003 | USD | 4.43 | 4.44 | 4.26 | 4.4 | 8.8 | +0.01 (+0.23%) | 266,000 |
19 Dec 2003 | USD | 4.43 | 4.44 | 4.27 | 4.39 | 8.78 | -0.01 (-0.23%) | 155,600 |
18 Dec 2003 | USD | 4.35 | 4.45 | 4.31 | 4.4 | 8.8 | +0.09 (+2.09%) | 422,800 |
17 Dec 2003 | USD | 4.19 | 4.34 | 4.19 | 4.31 | 8.62 | +0.11 (+2.62%) | 1,464,000 |
16 Dec 2003 | USD | 4.19 | 4.2 | 4.05 | 4.2 | 8.4 | +0.1 (+2.44%) | 543,400 |
15 Dec 2003 | USD | 4 | 4.15 | 3.99 | 4.1 | 8.2 | +0.1 (+2.50%) | 633,500 |
12 Dec 2003 | USD | 3.8 | 4.2 | 3.75 | 4 | 8 | +0.2 (+5.26%) | 851,200 |
11 Dec 2003 | USD | 3.85 | 3.86 | 3.69 | 3.8 | 7.6 | 0.0 (0.0%) | 581,100 |
10 Dec 2003 | USD | 3.9 | 3.9 | 3.62 | 3.8 | 7.6 | -0.06 (-1.55%) | 412,000 |
9 Dec 2003 | USD | 3.85 | 3.96 | 3.8 | 3.86 | 7.72 | +0.01 (+0.26%) | 288,900 |
8 Dec 2003 | USD | 3.9 | 4 | 3.85 | 3.85 | 7.7 | -0.05 (-1.28%) | 264,500 |
5 Dec 2003 | USD | 3.9 | 4 | 3.9 | 3.9 | 7.8 | -0.1 (-2.50%) | 685,200 |
4 Dec 2003 | USD | 4 | 4.049 | 3.95 | 4 | 8 | 0.0 (0.0%) | 222,900 |
3 Dec 2003 | USD | 4 | 4.05 | 3.95 | 4 | 8 | +0.01 (+0.25%) | 637,000 |
2 Dec 2003 | USD | 3.95 | 4 | 3.9 | 3.99 | 7.98 | +0.04 (+1.01%) | 558,300 |
1 Dec 2003 | USD | 4.06 | 4.06 | 3.89 | 3.95 | 7.9 | -0.11 (-2.71%) | 975,700 |
28 Nov 2003 | USD | 4.28 | 4.28 | 4 | 4.06 | 8.12 | -0.12 (-2.87%) | 571,700 |
27 Nov 2003 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 8.36 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 4.31 | 4.32 | 4.05 | 4.18 | 8.36 | -0.13 (-3.02%) | 680,000 |
25 Nov 2003 | USD | 3.99 | 4.48 | 3.92 | 4.31 | 8.62 | +0.22 (+5.38%) | 1,658,600 |
24 Nov 2003 | USD | 4.15 | 4.17 | 4.05 | 4.09 | 8.18 | -0.09 (-2.15%) | 94,000 |
21 Nov 2003 | USD | 4.2 | 4.2 | 4.1 | 4.18 | 8.36 | 0.0 (0.0%) | 107,400 |
20 Nov 2003 | USD | 4.07 | 4.23 | 3.96 | 4.18 | 8.36 | +0.11 (+2.70%) | 200,600 |
19 Nov 2003 | USD | 4.04 | 4.1 | 3.93 | 4.07 | 8.14 | -0.01 (-0.25%) | 147,100 |
18 Nov 2003 | USD | 4.1 | 4.1 | 4 | 4.08 | 8.16 | -0.05 (-1.21%) | 89,500 |
17 Nov 2003 | USD | 4.13 | 4.13 | 3.94 | 4.13 | 8.26 | -0.1 (-2.36%) | 433,800 |