Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | USD | 3.95 | 3.97 | 3.75 | 3.83 | 3.83 | -0.21 (-5.20%) | 29,100 |
22 Dec 2003 | USD | 4.1 | 4.1 | 3.9 | 4.04 | 4.04 | -0.1 (-2.42%) | 8,700 |
19 Dec 2003 | USD | 3.97 | 4.31 | 3.97 | 4.14 | 4.14 | +0.17 (+4.28%) | 38,700 |
18 Dec 2003 | USD | 3.85 | 3.99 | 3.85 | 3.97 | 3.97 | -0.24 (-5.70%) | 29,400 |
17 Dec 2003 | USD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 2,900 |
16 Dec 2003 | USD | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 2,400 |
15 Dec 2003 | USD | 4.25 | 4.35 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 9,400 |
12 Dec 2003 | USD | 4.13 | 4.24 | 4.08 | 4.2 | 4.2 | +0.07 (+1.69%) | 17,500 |
11 Dec 2003 | USD | 4.28 | 4.3 | 4.1 | 4.13 | 4.13 | -0.24 (-5.49%) | 17,300 |
10 Dec 2003 | USD | 4.5 | 4.5 | 4.3 | 4.37 | 4.37 | -0.17 (-3.74%) | 5,900 |
9 Dec 2003 | USD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,000 |
8 Dec 2003 | USD | 4.65 | 4.65 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,600 |
5 Dec 2003 | USD | 4.77 | 4.77 | 4.6 | 4.65 | 4.65 | -0.1 (-2.11%) | 22,600 |
4 Dec 2003 | USD | 4.75 | 4.8 | 4.6 | 4.75 | 4.75 | 0.0 (0.0%) | 16,800 |
3 Dec 2003 | USD | 4.72 | 4.8 | 4.7 | 4.75 | 4.75 | +0.13 (+2.81%) | 3,500 |
2 Dec 2003 | USD | 4.55 | 4.7 | 4.55 | 4.62 | 4.62 | -0.03 (-0.65%) | 9,400 |
1 Dec 2003 | USD | 4.49 | 4.68 | 4.45 | 4.65 | 4.65 | +0.25 (+5.68%) | 10,500 |
28 Nov 2003 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 300 |
27 Nov 2003 | USD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 4.53 | 4.53 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 4,300 |
25 Nov 2003 | USD | 4.53 | 4.53 | 4.32 | 4.4 | 4.4 | +0.02 (+0.46%) | 9,500 |
24 Nov 2003 | USD | 4.4 | 4.44 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 7,200 |
21 Nov 2003 | USD | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 700 |
20 Nov 2003 | USD | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | +0.08 (+1.87%) | 2,300 |
19 Nov 2003 | USD | 4.4 | 4.4 | 4.26 | 4.27 | 4.27 | -0.22 (-4.90%) | 7,800 |
18 Nov 2003 | USD | 4.55 | 4.55 | 4.35 | 4.49 | 4.49 | +0.06 (+1.35%) | 14,600 |
17 Nov 2003 | USD | 4.55 | 4.55 | 4.4 | 4.43 | 4.43 | -0.27 (-5.74%) | 10,900 |
14 Nov 2003 | USD | 4.65 | 4.7 | 4.65 | 4.7 | 4.7 | +0.1 (+2.17%) | 2,500 |
13 Nov 2003 | USD | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | +0.08 (+1.77%) | 2,400 |
12 Nov 2003 | USD | 4.58 | 4.63 | 4.52 | 4.52 | 4.52 | +0.02 (+0.44%) | 3,900 |