Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | USD | 5.53 | 5.7 | 5.35 | 5.55 | 5.55 | -0.03 (-0.54%) | 31,700 |
22 Dec 2003 | USD | 5.4 | 5.65 | 5.4 | 5.58 | 5.58 | +0.18 (+3.33%) | 39,900 |
19 Dec 2003 | USD | 5.4 | 5.55 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 23,400 |
18 Dec 2003 | USD | 5.85 | 5.85 | 5.3 | 5.4 | 5.4 | -0.32 (-5.59%) | 34,500 |
17 Dec 2003 | USD | 5.6 | 5.75 | 5.45 | 5.72 | 5.72 | +0.22 (+4%) | 34,300 |
16 Dec 2003 | USD | 5.78 | 5.82 | 5.35 | 5.5 | 5.5 | -0.11 (-1.96%) | 61,000 |
15 Dec 2003 | USD | 5.6 | 5.85 | 5.45 | 5.61 | 5.61 | +0.11 (+2%) | 44,000 |
12 Dec 2003 | USD | 5.7 | 6 | 5.4 | 5.5 | 5.5 | -0.1 (-1.79%) | 77,200 |
11 Dec 2003 | USD | 5.4 | 5.75 | 5.3 | 5.6 | 5.6 | -0.3 (-5.08%) | 165,900 |
10 Dec 2003 | USD | 6.4 | 6.5 | 5.6 | 5.9 | 5.9 | -0.6 (-9.23%) | 112,600 |
9 Dec 2003 | USD | 6.55 | 6.55 | 6.27 | 6.5 | 6.5 | +0.15 (+2.36%) | 36,400 |
8 Dec 2003 | USD | 6.6 | 6.6 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 62,200 |
5 Dec 2003 | USD | 6.15 | 6.5 | 6.15 | 6.4 | 6.4 | +0.19 (+3.06%) | 82,500 |
4 Dec 2003 | USD | 6.25 | 6.35 | 6.1 | 6.21 | 6.21 | -0.19 (-2.97%) | 87,800 |
3 Dec 2003 | USD | 6.95 | 6.95 | 6.35 | 6.4 | 6.4 | -0.5 (-7.25%) | 88,700 |
2 Dec 2003 | USD | 7.1 | 7.2 | 6.75 | 6.9 | 6.9 | -0.12 (-1.71%) | 91,800 |
1 Dec 2003 | USD | 6.77 | 7.25 | 6.75 | 7.02 | 7.02 | +0.36 (+5.41%) | 248,300 |
28 Nov 2003 | USD | 6.55 | 6.9 | 6.55 | 6.66 | 6.66 | +0.06 (+0.91%) | 39,900 |
27 Nov 2003 | USD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 6.05 | 6.6 | 6.05 | 6.6 | 6.6 | +0.63 (+10.55%) | 100,400 |
25 Nov 2003 | USD | 5.55 | 6.19 | 5.55 | 5.97 | 5.97 | +0.45 (+8.15%) | 164,000 |
24 Nov 2003 | USD | 6.45 | 6.45 | 5.25 | 5.52 | 5.52 | -0.83 (-13.07%) | 287,800 |
21 Nov 2003 | USD | 6.89 | 6.9 | 6.3 | 6.35 | 6.35 | -0.48 (-7.03%) | 69,100 |
20 Nov 2003 | USD | 6.8 | 7.05 | 6.8 | 6.83 | 6.83 | -0.02 (-0.29%) | 49,000 |
19 Nov 2003 | USD | 7.5 | 8.1 | 6.7 | 6.85 | 6.85 | -0.4 (-5.52%) | 202,200 |
18 Nov 2003 | USD | 6.6 | 7.6 | 6.5 | 7.25 | 7.25 | +0.7 (+10.69%) | 168,800 |
17 Nov 2003 | USD | 5.95 | 6.7 | 5.9 | 6.55 | 6.55 | +0.75 (+12.93%) | 247,200 |
14 Nov 2003 | USD | 5.65 | 6.05 | 5.6 | 5.8 | 5.8 | +0.15 (+2.65%) | 113,700 |
13 Nov 2003 | USD | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | +0.05 (+0.89%) | 111,500 |
12 Nov 2003 | USD | 5.15 | 5.65 | 5 | 5.6 | 5.6 | +0.4 (+7.69%) | 141,000 |