Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | USD | 5.86 | 6.4 | 5.86 | 6.09 | 42.63 | -0.21 (-3.33%) | 11,367 |
8 Dec 2003 | USD | 6.06 | 6.35 | 6.06 | 6.3 | 44.1 | +0.06 (+0.96%) | 11,566 |
5 Dec 2003 | USD | 6.33 | 6.33 | 6.11 | 6.24 | 43.68 | +0.08 (+1.30%) | 8,519 |
4 Dec 2003 | USD | 6.25 | 6.359 | 6.07 | 6.16 | 43.12 | +0.08 (+1.32%) | 18,137 |
3 Dec 2003 | USD | 6.36 | 6.47 | 6.06 | 6.08 | 42.56 | -0.22 (-3.49%) | 19,369 |
2 Dec 2003 | USD | 6.23 | 6.46 | 6.2 | 6.3 | 44.1 | 0.0 (0.0%) | 24,438 |
1 Dec 2003 | USD | 6.05 | 6.3 | 6 | 6.3 | 44.1 | +0.21 (+3.45%) | 38,056 |
28 Nov 2003 | USD | 6.23 | 6.23 | 6.03 | 6.09 | 42.63 | +0.019 (+0.31%) | 3,839 |
27 Nov 2003 | USD | 6.071 | 6.071 | 6.071 | 6.071 | 42.497 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 5.95 | 6.226 | 5.9 | 6.071 | 42.497 | -0.009 (-0.15%) | 17,706 |
25 Nov 2003 | USD | 6.25 | 6.47 | 5.96 | 6.08 | 42.56 | +0.26 (+4.47%) | 30,986 |
24 Nov 2003 | USD | 5.81 | 5.86 | 5.66 | 5.82 | 40.74 | +0.22 (+3.93%) | 40,492 |
21 Nov 2003 | USD | 6.01 | 6.29 | 5.5775 | 5.6 | 39.2 | -0.46 (-7.59%) | 69,946 |
20 Nov 2003 | USD | 6.24 | 6.29 | 6.01 | 6.06 | 42.42 | -0.15 (-2.42%) | 19,377 |
19 Nov 2003 | USD | 6.05 | 6.28 | 6.05 | 6.21 | 43.47 | +0.14 (+2.31%) | 11,028 |
18 Nov 2003 | USD | 6.25 | 6.5 | 6.05 | 6.07 | 42.49 | -0.22 (-3.50%) | 13,054 |
17 Nov 2003 | USD | 6.265 | 6.5 | 6 | 6.29 | 44.03 | 0.0 (0.0%) | 26,989 |
14 Nov 2003 | USD | 6.35 | 6.59 | 6.29 | 6.29 | 44.03 | -0.06 (-0.94%) | 23,496 |
13 Nov 2003 | USD | 6.66 | 6.66 | 6.25 | 6.35 | 44.45 | -0.29 (-4.37%) | 20,459 |
12 Nov 2003 | USD | 6.73 | 6.75 | 6.33 | 6.64 | 46.48 | +0.2 (+3.11%) | 24,421 |
11 Nov 2003 | USD | 6.25 | 6.6 | 6.18 | 6.44 | 45.08 | +0.189 (+3.02%) | 21,263 |
10 Nov 2003 | USD | 6.51 | 6.6 | 6.15 | 6.251 | 43.757 | -0.249 (-3.83%) | 17,700 |
7 Nov 2003 | USD | 6.53 | 6.53 | 6.24 | 6.5 | 45.5 | +0.1 (+1.56%) | 18,175 |
6 Nov 2003 | USD | 6.56 | 6.68 | 6.24 | 6.4 | 44.8 | -0.22 (-3.32%) | 26,252 |
5 Nov 2003 | USD | 6.5 | 6.72 | 6.26 | 6.62 | 46.34 | +0.12 (+1.85%) | 52,655 |
4 Nov 2003 | USD | 6.41 | 6.5 | 6.19 | 6.5 | 45.5 | +0.21 (+3.34%) | 38,242 |
3 Nov 2003 | USD | 6.19 | 6.42 | 6.14 | 6.29 | 44.03 | -0.01 (-0.16%) | 43,813 |
31 Oct 2003 | USD | 6.2 | 6.41 | 6.04 | 6.3 | 44.1 | -0.05 (-0.79%) | 33,686 |
30 Oct 2003 | USD | 5.99 | 6.4 | 5.9 | 6.35 | 44.45 | +0.41 (+6.90%) | 59,567 |
29 Oct 2003 | USD | 5.88 | 5.99 | 5.37 | 5.94 | 41.58 | +0.07 (+1.19%) | 47,417 |