Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | USD | 4.54 | 4.54 | 4.54 | 4.54 | 27.24 | -0.15 (-3.20%) | 16 |
8 Dec 2003 | USD | 4.65 | 4.75 | 4.45 | 4.69 | 28.14 | +0.14 (+3.08%) | 700 |
5 Dec 2003 | USD | 4.561 | 4.74 | 4.55 | 4.55 | 27.3 | -0.15 (-3.19%) | 516 |
4 Dec 2003 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 28.2 | 0.0 (0.0%) | 0 |
3 Dec 2003 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 28.2 | -0.25 (-5.05%) | 483 |
2 Dec 2003 | USD | 5 | 5.05 | 4.84 | 4.95 | 29.7 | -0.05 (-1%) | 1,486 |
1 Dec 2003 | USD | 4.8 | 5.06 | 4.76 | 5 | 30 | +0.55 (+12.36%) | 2,695 |
28 Nov 2003 | USD | 3.83 | 4.45 | 3.82 | 4.45 | 26.7 | +0.831 (+22.96%) | 1,836 |
27 Nov 2003 | USD | 3.619 | 3.619 | 3.619 | 3.619 | 21.714 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 3.619 | 3.619 | 3.619 | 3.619 | 21.714 | +0.089 (+2.52%) | 16 |
25 Nov 2003 | USD | 3.21 | 3.62 | 3.21 | 3.53 | 21.18 | -0.09 (-2.49%) | 390 |
24 Nov 2003 | USD | 3.62 | 3.62 | 3.62 | 3.62 | 21.72 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 3.62 | 3.62 | 3.62 | 3.62 | 21.72 | 0.0 (0.0%) | 0 |
20 Nov 2003 | USD | 3.62 | 3.62 | 3.62 | 3.62 | 21.72 | 0.0 (0.0%) | 0 |
19 Nov 2003 | USD | 3.51 | 3.62 | 2.95 | 3.62 | 21.72 | -0.08 (-2.16%) | 2,566 |
18 Nov 2003 | USD | 3.9 | 3.9 | 3.7 | 3.7 | 22.2 | -0.15 (-3.90%) | 300 |
17 Nov 2003 | USD | 4.14 | 4.31 | 3.85 | 3.85 | 23.1 | -0.31 (-7.45%) | 2,491 |
14 Nov 2003 | USD | 4.24 | 4.24 | 4.16 | 4.16 | 24.96 | -0.02 (-0.48%) | 66 |
13 Nov 2003 | USD | 4.32 | 4.32 | 4.18 | 4.18 | 25.08 | -0.01 (-0.24%) | 166 |
12 Nov 2003 | USD | 4.33 | 4.33 | 4.19 | 4.19 | 25.14 | -0.1 (-2.33%) | 83 |
11 Nov 2003 | USD | 4.34 | 4.34 | 4.29 | 4.29 | 25.74 | +0.05 (+1.18%) | 178 |
10 Nov 2003 | USD | 4 | 4.3 | 4 | 4.24 | 25.44 | -0.11 (-2.53%) | 290 |
7 Nov 2003 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 26.1 | 0.0 (0.0%) | 0 |
6 Nov 2003 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 26.1 | -0.23 (-5.02%) | 33 |
5 Nov 2003 | USD | 4.57 | 4.58 | 4.57 | 4.58 | 27.48 | +0.2 (+4.57%) | 83 |
4 Nov 2003 | USD | 4.54 | 4.54 | 4.38 | 4.38 | 26.28 | -0.16 (-3.52%) | 316 |
3 Nov 2003 | USD | 4.54 | 4.54 | 4.54 | 4.54 | 27.24 | +0.06 (+1.34%) | 66 |
31 Oct 2003 | USD | 4.2685 | 4.49 | 4.2685 | 4.48 | 26.88 | -0.02 (-0.44%) | 266 |
30 Oct 2003 | USD | 4.49 | 4.5 | 4.139 | 4.5 | 27 | +0.22 (+5.14%) | 416 |
29 Oct 2003 | USD | 4.5 | 4.53 | 4.28 | 4.28 | 25.68 | -0.22 (-4.89%) | 508 |