Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | USD | 8.05 | 8.09 | 8.03 | 8.03 | 12.278 | -0.16 (-1.95%) | 422,400 |
19 Mar 2004 | USD | 8.28 | 8.31 | 8.19 | 8.19 | 12.5226 | -0.33 (-3.87%) | 422,200 |
18 Mar 2004 | USD | 8.52 | 8.65 | 8.52 | 8.52 | 13.0272 | -0.11 (-1.27%) | 249,600 |
17 Mar 2004 | USD | 8.63 | 8.64 | 8.63 | 8.63 | 13.1954 | +0.24 (+2.86%) | 402,700 |
16 Mar 2004 | USD | 8.39 | 8.48 | 8.39 | 8.39 | 12.8284 | +0.29 (+3.58%) | 1,053,400 |
15 Mar 2004 | USD | 8.21 | 8.24 | 8.1 | 8.1 | 12.385 | -0.32 (-3.80%) | 1,039,300 |
12 Mar 2004 | USD | 8.42 | 8.43 | 8.42 | 8.42 | 12.8743 | +0.1 (+1.20%) | 443,400 |
11 Mar 2004 | USD | 8.41 | 8.55 | 8.32 | 8.32 | 12.7214 | -0.37 (-4.26%) | 658,400 |
10 Mar 2004 | USD | 8.86 | 8.89 | 8.69 | 8.69 | 13.2871 | -0.24 (-2.69%) | 409,400 |
9 Mar 2004 | USD | 9.09 | 9.09 | 8.93 | 8.93 | 13.6541 | -0.18 (-1.98%) | 570,800 |
8 Mar 2004 | USD | 9.13 | 9.18 | 9.11 | 9.11 | 13.9293 | -0.03 (-0.33%) | 765,400 |
5 Mar 2004 | USD | 9.14 | 9.19 | 9.14 | 9.14 | 13.9752 | +0.18 (+2.01%) | 422,500 |
4 Mar 2004 | USD | 8.96 | 9 | 8.96 | 8.96 | 13.7 | +0.08 (+0.90%) | 281,700 |
3 Mar 2004 | USD | 8.88 | 8.93 | 8.88 | 8.88 | 13.5776 | +0.02 (+0.23%) | 340,300 |
2 Mar 2004 | USD | 8.89 | 9.01 | 8.86 | 8.86 | 13.5471 | +0.14 (+1.61%) | 621,300 |
1 Mar 2004 | USD | 8.72 | 8.84 | 8.72 | 8.72 | 13.333 | +0.32 (+3.81%) | 630,300 |
27 Feb 2004 | USD | 8.44 | 8.54 | 8.4 | 8.4 | 12.8437 | +0.04 (+0.48%) | 254,500 |
26 Feb 2004 | USD | 8.36 | 8.39 | 8.36 | 8.36 | 12.7826 | -0.09 (-1.07%) | 472,700 |
25 Feb 2004 | USD | 8.48 | 8.55 | 8.45 | 8.45 | 12.9202 | -0.02 (-0.24%) | 290,600 |
24 Feb 2004 | USD | 8.47 | 8.48 | 8.47 | 8.47 | 12.9507 | -0.27 (-3.09%) | 474,200 |
23 Feb 2004 | USD | 8.8 | 8.81 | 8.74 | 8.74 | 13.3636 | -0.01 (-0.11%) | 237,400 |
20 Feb 2004 | USD | 8.79 | 8.81 | 8.75 | 8.75 | 13.3789 | -0.14 (-1.57%) | 432,700 |
19 Feb 2004 | USD | 8.89 | 8.99 | 8.89 | 8.89 | 13.5929 | +0.39 (+4.59%) | 1,180,400 |
18 Feb 2004 | USD | 8.54 | 8.62 | 8.5 | 8.5 | 12.9966 | -0.08 (-0.93%) | 503,500 |
17 Feb 2004 | USD | 8.65 | 8.68 | 8.58 | 8.58 | 13.1189 | +0.03 (+0.35%) | 456,200 |
16 Feb 2004 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 13.0731 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 8.64 | 8.67 | 8.55 | 8.55 | 13.0731 | -0.07 (-0.81%) | 771,300 |
12 Feb 2004 | USD | 8.62 | 8.71 | 8.62 | 8.62 | 13.1801 | +0.21 (+2.50%) | 1,179,200 |
11 Feb 2004 | USD | 8.41 | 8.48 | 8.41 | 8.41 | 12.859 | +0.13 (+1.57%) | 792,900 |
10 Feb 2004 | USD | 8.28 | 8.32 | 8.28 | 8.28 | 12.6602 | -0.08 (-0.96%) | 410,500 |