Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | USD | 7.82 | 7.99 | 7.74 | 7.97 | 7.97 | +0.16 (+2.05%) | 11,448,174 |
2 Feb 2004 | USD | 8.13 | 8.27 | 7.8 | 7.81 | 7.81 | -0.04 (-0.51%) | 25,107,392 |
30 Jan 2004 | USD | 8.22 | 8.23 | 7.84 | 7.85 | 7.85 | -0.34 (-4.15%) | 22,754,088 |
29 Jan 2004 | USD | 7.97 | 8.31 | 7.96 | 8.19 | 8.19 | +0.25 (+3.15%) | 21,461,455 |
28 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
27 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
26 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
23 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
22 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
21 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
20 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
19 Jan 2004 | USD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 7.89 | 8.09 | 7.75 | 7.94 | 7.94 | +0.14 (+1.79%) | 23,292,775 |
15 Jan 2004 | USD | 7.52 | 8.03 | 7.5 | 7.8 | 7.8 | +0.28 (+3.72%) | 35,747,829 |
14 Jan 2004 | USD | 7.37 | 7.59 | 7.28 | 7.52 | 7.52 | +0.14 (+1.90%) | 19,027,235 |
13 Jan 2004 | USD | 7.55 | 7.6 | 7.35 | 7.38 | 7.38 | -0.14 (-1.86%) | 18,410,372 |
12 Jan 2004 | USD | 7.18 | 7.54 | 7.15 | 7.52 | 7.52 | +0.31 (+4.30%) | 15,687,992 |
9 Jan 2004 | USD | 7.5 | 7.57 | 7.2 | 7.21 | 7.21 | -0.3 (-3.99%) | 33,410,328 |
8 Jan 2004 | USD | 7.48 | 7.65 | 7.46 | 7.51 | 7.51 | +0.01 (+0.13%) | 24,140,650 |
7 Jan 2004 | USD | 7.38 | 7.63 | 7.27 | 7.5 | 7.5 | +0.12 (+1.63%) | 28,358,562 |
6 Jan 2004 | USD | 7.31 | 7.48 | 7.23 | 7.38 | 7.38 | +0.07 (+0.96%) | 31,215,840 |
5 Jan 2004 | USD | 6.9 | 7.36 | 6.89 | 7.31 | 7.31 | +0.44 (+6.40%) | 49,575,858 |
2 Jan 2004 | USD | 6.5 | 6.95 | 6.47 | 6.87 | 6.87 | +0.33 (+5.05%) | 21,906,873 |
1 Jan 2004 | USD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 6.46 | 6.68 | 6.45 | 6.54 | 6.54 | +0.09 (+1.40%) | 17,288,360 |
30 Dec 2003 | USD | 6.4 | 6.52 | 6.4 | 6.45 | 6.45 | +0.03 (+0.47%) | 4,737,817 |
29 Dec 2003 | USD | 6.5 | 6.6 | 6.4 | 6.42 | 6.42 | -0.11 (-1.68%) | 8,497,755 |
26 Dec 2003 | USD | 6.59 | 6.6 | 6.45 | 6.53 | 6.53 | -0.01 (-0.15%) | 11,566,508 |
25 Dec 2003 | USD | 6.47 | 6.7 | 6.47 | 6.54 | 6.54 | +0.08 (+1.24%) | 21,499,697 |
24 Dec 2003 | USD | 6.3 | 6.53 | 6.3 | 6.46 | 6.46 | +0.16 (+2.54%) | 23,516,277 |