Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | USD | 8.63 | 8.88 | 8.6 | 8.78 | 8.78 | +0.15 (+1.74%) | 14,317,967 |
26 Apr 2004 | USD | 8.51 | 8.64 | 8.48 | 8.63 | 8.63 | +0.1 (+1.17%) | 6,235,374 |
23 Apr 2004 | USD | 8.58 | 8.65 | 8.49 | 8.53 | 8.53 | -0.05 (-0.58%) | 6,200,695 |
22 Apr 2004 | USD | 8.52 | 8.65 | 8.48 | 8.58 | 8.58 | +0.06 (+0.70%) | 7,812,726 |
21 Apr 2004 | USD | 8.65 | 8.71 | 8.48 | 8.52 | 8.52 | -0.08 (-0.93%) | 7,241,702 |
20 Apr 2004 | USD | 8.57 | 8.73 | 8.5 | 8.6 | 8.6 | +0.03 (+0.35%) | 7,305,289 |
19 Apr 2004 | USD | 8.81 | 8.82 | 8.51 | 8.57 | 8.57 | -0.29 (-3.27%) | 10,602,911 |
16 Apr 2004 | USD | 8.57 | 8.9 | 8.44 | 8.86 | 8.86 | +0.27 (+3.14%) | 15,925,567 |
15 Apr 2004 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
14 Apr 2004 | USD | 8.81 | 8.85 | 8.48 | 8.59 | 8.59 | -0.23 (-2.61%) | 14,128,949 |
13 Apr 2004 | USD | 9.02 | 9.02 | 8.8 | 8.82 | 8.82 | -0.19 (-2.11%) | 9,207,155 |
12 Apr 2004 | USD | 8.89 | 9.13 | 8.7 | 9.01 | 9.01 | +0.07 (+0.78%) | 18,024,629 |
9 Apr 2004 | USD | 9.22 | 9.25 | 8.9 | 8.94 | 8.94 | -0.31 (-3.35%) | 18,564,694 |
8 Apr 2004 | USD | 9.43 | 9.43 | 9.23 | 9.25 | 9.25 | -0.2 (-2.12%) | 11,815,087 |
7 Apr 2004 | USD | 9.5 | 9.52 | 9.36 | 9.45 | 9.45 | -0.04 (-0.42%) | 9,334,757 |
6 Apr 2004 | USD | 9.48 | 9.53 | 9.3 | 9.49 | 9.49 | +0.01 (+0.11%) | 12,899,526 |
5 Apr 2004 | USD | 9.38 | 9.55 | 9.32 | 9.48 | 9.48 | +0.13 (+1.39%) | 22,083,345 |
2 Apr 2004 | USD | 9.08 | 9.7 | 9.02 | 9.35 | 9.35 | +0.44 (+4.94%) | 44,116,851 |
1 Apr 2004 | USD | 8.99 | 8.99 | 8.78 | 8.91 | 8.91 | +0.08 (+0.91%) | 7,180,139 |
31 Mar 2004 | USD | 8.8 | 9.05 | 8.72 | 8.83 | 8.83 | +0.06 (+0.68%) | 12,820,278 |
30 Mar 2004 | USD | 8.78 | 8.86 | 8.69 | 8.77 | 8.77 | -0.07 (-0.79%) | 8,908,666 |
29 Mar 2004 | USD | 8.89 | 9.09 | 8.78 | 8.84 | 8.84 | -0.05 (-0.56%) | 18,856,316 |
26 Mar 2004 | USD | 8.7 | 8.95 | 8.65 | 8.89 | 8.89 | +0.19 (+2.18%) | 14,419,456 |
25 Mar 2004 | USD | 8.75 | 8.82 | 8.6 | 8.7 | 8.7 | -0.06 (-0.68%) | 13,684,955 |
24 Mar 2004 | USD | 8.44 | 8.76 | 8.42 | 8.76 | 8.76 | +0.28 (+3.30%) | 37,029,020 |
23 Mar 2004 | USD | 8.45 | 8.55 | 8.31 | 8.48 | 8.48 | +0.03 (+0.36%) | 12,848,867 |
22 Mar 2004 | USD | 8.3 | 8.58 | 8.28 | 8.45 | 8.45 | +0.06 (+0.72%) | 14,610,788 |
19 Mar 2004 | USD | 8.3 | 8.41 | 8.2 | 8.39 | 8.39 | +0.09 (+1.08%) | 9,173,521 |
18 Mar 2004 | USD | 8.5 | 8.5 | 8.27 | 8.3 | 8.3 | -0.2 (-2.35%) | 12,328,512 |
17 Mar 2004 | USD | 8.49 | 8.55 | 8.42 | 8.5 | 8.5 | +0.01 (+0.12%) | 12,140,987 |