Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | USD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.029 (-0.35%) | 600 |
17 Dec 2003 | USD | 8.18 | 8.18 | 8.15 | 8.179 | 8.179 | -0.011 (-0.13%) | 500 |
16 Dec 2003 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
15 Dec 2003 | USD | 8.1 | 8.22 | 8.1 | 8.19 | 8.19 | +0.14 (+1.74%) | 1,800 |
12 Dec 2003 | USD | 8 | 8.05 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 2,200 |
11 Dec 2003 | USD | 8.29 | 8.29 | 7.98 | 8.05 | 8.05 | -0.05 (-0.62%) | 4,600 |
10 Dec 2003 | USD | 8.121 | 8.13 | 8.1 | 8.1 | 8.1 | -0.01 (-0.12%) | 1,200 |
9 Dec 2003 | USD | 8.15 | 8.2 | 8.11 | 8.11 | 8.11 | 0.0 (0.0%) | 2,700 |
8 Dec 2003 | USD | 8.25 | 8.25 | 8.04 | 8.11 | 8.11 | -0.09 (-1.10%) | 2,500 |
5 Dec 2003 | USD | 8.298 | 8.3 | 8.2 | 8.2 | 8.2 | +0.09 (+1.11%) | 800 |
4 Dec 2003 | USD | 8.28 | 8.3 | 8.01 | 8.11 | 8.11 | -0.05 (-0.61%) | 3,000 |
3 Dec 2003 | USD | 8.24 | 8.25 | 8.16 | 8.16 | 8.16 | -0.13 (-1.57%) | 3,500 |
2 Dec 2003 | USD | 8.22 | 8.41 | 8.201 | 8.29 | 8.29 | +0.09 (+1.10%) | 5,700 |
1 Dec 2003 | USD | 8.4 | 8.41 | 8.2 | 8.2 | 8.2 | -0.06 (-0.73%) | 3,000 |
28 Nov 2003 | USD | 8.19 | 8.58 | 8.17 | 8.26 | 8.26 | -0.14 (-1.67%) | 1,200 |
27 Nov 2003 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 8 | 8.5 | 8 | 8.4 | 8.4 | +0.4 (+5%) | 4,000 |
25 Nov 2003 | USD | 8.15 | 8.19 | 8 | 8 | 8 | 0.0 (0.0%) | 5,500 |
24 Nov 2003 | USD | 8.24 | 8.24 | 8 | 8 | 8 | -0.12 (-1.48%) | 2,100 |
21 Nov 2003 | USD | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
20 Nov 2003 | USD | 8 | 8.12 | 8 | 8.12 | 8.12 | +0.11 (+1.37%) | 800 |
19 Nov 2003 | USD | 8.01 | 8.11 | 8 | 8.01 | 8.01 | 0.0 (0.0%) | 1,900 |
18 Nov 2003 | USD | 8.24 | 8.24 | 8.01 | 8.01 | 8.01 | -0.01 (-0.12%) | 2,800 |
17 Nov 2003 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.18 (-2.20%) | 200 |
14 Nov 2003 | USD | 8.12 | 8.2 | 8 | 8.2 | 8.2 | +0.19 (+2.37%) | 1,100 |
13 Nov 2003 | USD | 8.05 | 8.09 | 8 | 8.01 | 8.01 | -0.14 (-1.72%) | 1,300 |
12 Nov 2003 | USD | 7.94 | 8.2 | 7.94 | 8.15 | 8.15 | +0.21 (+2.64%) | 2,300 |
11 Nov 2003 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.11 (-1.37%) | 200 |
10 Nov 2003 | USD | 8 | 8.09 | 8 | 8.05 | 8.05 | -0.23 (-2.78%) | 1,200 |
7 Nov 2003 | USD | 7.96 | 8.3 | 7.96 | 8.28 | 8.28 | +0.19 (+2.35%) | 1,200 |