Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2003 | USD | 1.83 | 1.83 | 1.8 | 1.8 | 54,000.135 | -0.03 (-1.64%) | 12,750 |
11 Dec 2003 | USD | 1.75 | 1.83 | 1.75 | 1.83 | 54,900.1373 | +0.08 (+4.57%) | 6,775 |
10 Dec 2003 | USD | 1.82 | 1.85 | 1.75 | 1.75 | 52,500.1313 | -0.08 (-4.37%) | 62,200 |
9 Dec 2003 | USD | 1.85 | 1.9 | 1.75 | 1.83 | 54,900.1373 | -0.17 (-8.50%) | 122,000 |
8 Dec 2003 | USD | 2 | 2.15 | 1.89 | 2 | 60,000.15 | +0.15 (+8.11%) | 112,200 |
5 Dec 2003 | USD | 1.79 | 1.88 | 1.79 | 1.85 | 55,500.1388 | -0.15 (-7.50%) | 22,200 |
4 Dec 2003 | USD | 1.77 | 2 | 1.77 | 2 | 60,000.15 | +0.05 (+2.56%) | 34,900 |
3 Dec 2003 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 58,500.1463 | -0.03 (-1.52%) | 1,000 |
2 Dec 2003 | USD | 1.9 | 2 | 1.77 | 1.98 | 59,400.1485 | +0.23 (+13.14%) | 71,808 |
1 Dec 2003 | USD | 1.8 | 1.9 | 1.7 | 1.75 | 52,500.1313 | 0.0 (0.0%) | 34,275 |
28 Nov 2003 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 52,500.1313 | -0.05 (-2.78%) | 2,400 |
27 Nov 2003 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 54,000.135 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 1.8 | 1.82 | 1.7 | 1.8 | 54,000.135 | +0.05 (+2.86%) | 8,725 |
25 Nov 2003 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 52,500.1313 | 0.0 (0.0%) | 6,500 |
24 Nov 2003 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 52,500.1313 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 1.8 | 1.8 | 1.75 | 1.75 | 52,500.1313 | 0.0 (0.0%) | 1,245 |
20 Nov 2003 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 52,500.1313 | -0.1 (-5.41%) | 1,500 |
19 Nov 2003 | USD | 1.95 | 1.95 | 1.85 | 1.85 | 55,500.1388 | -0.1 (-5.13%) | 4,900 |
18 Nov 2003 | USD | 1.85 | 1.95 | 1.85 | 1.95 | 58,500.1463 | +0.05 (+2.63%) | 16,015 |
17 Nov 2003 | USD | 1.8 | 1.9 | 1.7 | 1.9 | 57,000.1425 | +0.1 (+5.56%) | 28,400 |
14 Nov 2003 | USD | 1.81 | 1.89 | 1.77 | 1.8 | 54,000.135 | 0.0 (0.0%) | 23,500 |
13 Nov 2003 | USD | 1.95 | 1.95 | 1.77 | 1.8 | 54,000.135 | -0.15 (-7.69%) | 47,150 |
12 Nov 2003 | USD | 1.87 | 1.95 | 1.87 | 1.95 | 58,500.1463 | 0.0 (0.0%) | 30,700 |
11 Nov 2003 | USD | 1.81 | 1.95 | 1.81 | 1.95 | 58,500.1463 | +0.05 (+2.63%) | 16,000 |
10 Nov 2003 | USD | 1.8 | 1.9 | 1.8 | 1.9 | 57,000.1425 | +0.05 (+2.70%) | 4,500 |
7 Nov 2003 | USD | 2 | 2 | 1.65 | 1.85 | 55,500.1388 | -0.25 (-11.90%) | 73,019 |
6 Nov 2003 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 63,000.1575 | 0.0 (0.0%) | 400 |
5 Nov 2003 | USD | 2.06 | 2.18 | 2.05 | 2.1 | 63,000.1575 | +0.04 (+1.94%) | 15,130 |
4 Nov 2003 | USD | 2.15 | 2.16 | 1.95 | 2.06 | 61,800.1545 | -0.1 (-4.63%) | 20,750 |
3 Nov 2003 | USD | 2.1 | 2.23 | 2.1 | 2.16 | 64,800.162 | +0.05 (+2.37%) | 46,250 |