Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | USD | 7.76 | 7.85 | 7.76 | 7.76 | 11.8651 | +0.06 (+0.78%) | 346,400 |
30 Apr 2004 | USD | 7.72 | 7.8 | 7.7 | 7.7 | 11.7734 | -0.09 (-1.16%) | 299,100 |
29 Apr 2004 | USD | 7.79 | 7.91 | 7.79 | 7.79 | 11.911 | -0.14 (-1.77%) | 437,200 |
28 Apr 2004 | USD | 8 | 8.03 | 7.93 | 7.93 | 12.1251 | -0.08 (-1.00%) | 410,700 |
27 Apr 2004 | USD | 8.03 | 8.08 | 8.01 | 8.01 | 12.2474 | +0.07 (+0.88%) | 217,300 |
26 Apr 2004 | USD | 7.95 | 8.03 | 7.94 | 7.94 | 12.1404 | +0.02 (+0.25%) | 192,500 |
23 Apr 2004 | USD | 7.95 | 7.96 | 7.92 | 7.92 | 12.1098 | -0.12 (-1.49%) | 432,800 |
22 Apr 2004 | USD | 8.04 | 8.07 | 8.04 | 8.04 | 12.2933 | +0.13 (+1.64%) | 368,600 |
21 Apr 2004 | USD | 7.92 | 8 | 7.91 | 7.91 | 12.0945 | -0.18 (-2.22%) | 344,800 |
20 Apr 2004 | USD | 8.19 | 8.24 | 8.09 | 8.09 | 12.3697 | -0.29 (-3.46%) | 327,100 |
19 Apr 2004 | USD | 8.38 | 8.4 | 8.38 | 8.38 | 12.8131 | -0.04 (-0.48%) | 224,300 |
16 Apr 2004 | USD | 8.5 | 8.53 | 8.42 | 8.42 | 12.8743 | -0.2 (-2.32%) | 217,300 |
15 Apr 2004 | USD | 8.66 | 8.67 | 8.62 | 8.62 | 13.1801 | +0.14 (+1.65%) | 236,500 |
14 Apr 2004 | USD | 8.48 | 8.65 | 8.48 | 8.48 | 12.966 | -0.07 (-0.82%) | 321,300 |
13 Apr 2004 | USD | 8.62 | 8.67 | 8.55 | 8.55 | 13.0731 | -0.12 (-1.38%) | 249,600 |
12 Apr 2004 | USD | 8.68 | 8.71 | 8.67 | 8.67 | 13.2566 | -0.01 (-0.12%) | 227,600 |
9 Apr 2004 | USD | 8.68 | 8.68 | 8.68 | 8.68 | 13.2718 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 8.68 | 8.71 | 8.68 | 8.68 | 13.2718 | +0.17 (+2.00%) | 349,300 |
7 Apr 2004 | USD | 8.53 | 8.56 | 8.51 | 8.51 | 13.0119 | +0.06 (+0.71%) | 211,600 |
6 Apr 2004 | USD | 8.5 | 8.57 | 8.45 | 8.45 | 12.9202 | -0.04 (-0.47%) | 944,700 |
5 Apr 2004 | USD | 8.49 | 8.49 | 8.49 | 8.49 | 12.9813 | +0.02 (+0.24%) | 284,100 |
2 Apr 2004 | USD | 8.5 | 8.51 | 8.47 | 8.47 | 12.9507 | -0.08 (-0.94%) | 245,900 |
1 Apr 2004 | USD | 8.55 | 8.57 | 8.55 | 8.55 | 13.0731 | +0.3 (+3.64%) | 633,600 |
31 Mar 2004 | USD | 8.25 | 8.32 | 8.25 | 8.25 | 12.6144 | +0.16 (+1.98%) | 304,200 |
30 Mar 2004 | USD | 8.09 | 8.17 | 8.09 | 8.09 | 12.3697 | -0.02 (-0.25%) | 190,700 |
29 Mar 2004 | USD | 8.11 | 8.15 | 8.11 | 8.11 | 12.4003 | +0.18 (+2.27%) | 277,300 |
26 Mar 2004 | USD | 7.93 | 8.02 | 7.93 | 7.93 | 12.1251 | -0.13 (-1.61%) | 244,400 |
25 Mar 2004 | USD | 8.06 | 8.1 | 8.06 | 8.06 | 12.3239 | +0.25 (+3.20%) | 261,900 |
24 Mar 2004 | USD | 7.87 | 7.93 | 7.81 | 7.81 | 11.9416 | -0.18 (-2.25%) | 411,600 |
23 Mar 2004 | USD | 8.05 | 8.06 | 7.99 | 7.99 | 12.2168 | -0.04 (-0.50%) | 432,400 |