Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 8.37 | 8.48 | 8.36 | 8.36 | 12.7826 | -0.04 (-0.48%) | 301,000 |
6 Feb 2004 | USD | 8.4 | 8.43 | 8.4 | 8.4 | 12.8437 | +0.13 (+1.57%) | 333,700 |
5 Feb 2004 | USD | 8.35 | 8.4 | 8.27 | 8.27 | 12.6449 | -0.04 (-0.48%) | 407,500 |
4 Feb 2004 | USD | 8.32 | 8.37 | 8.31 | 8.31 | 12.7061 | -0.14 (-1.66%) | 556,600 |
3 Feb 2004 | USD | 8.45 | 8.5 | 8.45 | 8.45 | 12.9202 | +0.14 (+1.68%) | 412,900 |
2 Feb 2004 | USD | 8.31 | 8.4 | 8.31 | 8.31 | 12.7061 | +0.05 (+0.61%) | 436,800 |
30 Jan 2004 | USD | 8.31 | 8.31 | 8.26 | 8.26 | 12.6297 | -0.06 (-0.72%) | 492,800 |
29 Jan 2004 | USD | 8.32 | 8.38 | 8.32 | 8.32 | 12.7214 | -0.06 (-0.72%) | 686,200 |
28 Jan 2004 | USD | 8.6 | 8.62 | 8.38 | 8.38 | 12.8131 | -0.22 (-2.56%) | 394,000 |
27 Jan 2004 | USD | 8.6 | 8.65 | 8.6 | 8.6 | 13.1495 | -0.06 (-0.69%) | 730,200 |
26 Jan 2004 | USD | 8.66 | 8.66 | 8.66 | 8.66 | 13.2413 | +0.08 (+0.93%) | 467,800 |
23 Jan 2004 | USD | 8.58 | 8.65 | 8.58 | 8.58 | 13.1189 | -0.04 (-0.46%) | 955,200 |
22 Jan 2004 | USD | 8.62 | 8.65 | 8.62 | 8.62 | 13.1801 | +0.27 (+3.23%) | 926,000 |
21 Jan 2004 | USD | 8.35 | 8.38 | 8.35 | 8.35 | 12.7673 | +0.25 (+3.09%) | 1,300,100 |
20 Jan 2004 | USD | 8.11 | 8.15 | 8.1 | 8.1 | 12.385 | -0.09 (-1.10%) | 573,700 |
19 Jan 2004 | USD | 8.19 | 8.19 | 8.19 | 8.19 | 12.5226 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 8.19 | 8.29 | 8.19 | 8.19 | 12.5226 | +0.04 (+0.49%) | 762,800 |
15 Jan 2004 | USD | 8.21 | 8.22 | 8.15 | 8.15 | 12.4615 | -0.07 (-0.85%) | 644,600 |
14 Jan 2004 | USD | 8.22 | 8.34 | 8.22 | 8.22 | 12.5685 | +0.12 (+1.48%) | 887,800 |
13 Jan 2004 | USD | 8.2 | 8.24 | 8.1 | 8.1 | 12.385 | +0.05 (+0.62%) | 645,000 |
12 Jan 2004 | USD | 8.1 | 8.24 | 8.05 | 8.05 | 12.3086 | +0.04 (+0.50%) | 1,205,400 |
9 Jan 2004 | USD | 8.01 | 8.12 | 8.01 | 8.01 | 12.2474 | +0.7 (+9.58%) | 2,309,800 |
8 Jan 2004 | USD | 7.31 | 7.33 | 7.31 | 7.31 | 11.1771 | +0.08 (+1.11%) | 921,000 |
7 Jan 2004 | USD | 7.3 | 7.3 | 7.23 | 7.23 | 11.0548 | -0.07 (-0.96%) | 941,000 |
6 Jan 2004 | USD | 7.3 | 7.33 | 7.3 | 7.3 | 11.1618 | -0.15 (-2.01%) | 1,298,200 |
5 Jan 2004 | USD | 7.45 | 7.5 | 7.45 | 7.45 | 11.3912 | -0.1 (-1.32%) | 958,700 |
2 Jan 2004 | USD | 7.58 | 7.63 | 7.55 | 7.55 | 11.5441 | -0.21 (-2.71%) | 588,200 |
1 Jan 2004 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 11.8651 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 7.76 | 7.83 | 7.76 | 7.76 | 11.8651 | +0.18 (+2.37%) | 797,600 |
30 Dec 2003 | USD | 7.58 | 7.63 | 7.58 | 7.58 | 11.5899 | +0.02 (+0.26%) | 505,000 |