Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | USD | 11.9 | 12.08 | 11.65 | 11.7 | 11.7 | -0.39 (-3.23%) | 15,000 |
22 Apr 2004 | USD | 11.25 | 12.18 | 11.25 | 12.09 | 12.09 | +0.99 (+8.92%) | 25,700 |
21 Apr 2004 | USD | 11 | 11.1 | 11 | 11.1 | 11.1 | +0.03 (+0.27%) | 5,400 |
20 Apr 2004 | USD | 11.4 | 11.4 | 11.07 | 11.07 | 11.07 | +0.28 (+2.59%) | 26,000 |
19 Apr 2004 | USD | 10.8 | 10.87 | 10.69 | 10.79 | 10.79 | +0.12 (+1.12%) | 6,500 |
16 Apr 2004 | USD | 10.58 | 10.7 | 10.51 | 10.67 | 10.67 | -0.43 (-3.87%) | 14,800 |
15 Apr 2004 | USD | 11 | 11.1 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 1,500 |
14 Apr 2004 | USD | 10.91 | 11 | 10.9 | 11 | 11 | +0.19 (+1.76%) | 2,200 |
13 Apr 2004 | USD | 10.85 | 10.86 | 10.81 | 10.81 | 10.81 | -0.06 (-0.55%) | 2,100 |
12 Apr 2004 | USD | 11.01 | 11.01 | 10.81 | 10.87 | 10.87 | -0.14 (-1.27%) | 6,700 |
9 Apr 2004 | USD | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 11.1 | 11.1 | 11.01 | 11.01 | 11.01 | -0.06 (-0.54%) | 1,000 |
7 Apr 2004 | USD | 11.2 | 11.2 | 11.05 | 11.07 | 11.07 | -0.13 (-1.16%) | 2,100 |
6 Apr 2004 | USD | 11.48 | 11.48 | 11.2 | 11.2 | 11.2 | -0.25 (-2.18%) | 3,800 |
5 Apr 2004 | USD | 11.5 | 11.53 | 11.41 | 11.45 | 11.45 | -0.03 (-0.26%) | 6,700 |
2 Apr 2004 | USD | 11 | 11.48 | 11 | 11.48 | 11.48 | +0.55 (+5.03%) | 39,300 |
1 Apr 2004 | USD | 11 | 11 | 10.93 | 10.93 | 10.93 | -0.12 (-1.09%) | 600 |
31 Mar 2004 | USD | 11.03 | 11.1 | 10.95 | 11.05 | 11.05 | -0.08 (-0.72%) | 2,900 |
30 Mar 2004 | USD | 11 | 11.24 | 11 | 11.13 | 11.13 | +0.33 (+3.06%) | 2,900 |
29 Mar 2004 | USD | 10.8 | 10.95 | 10.8 | 10.8 | 10.8 | +0.1 (+0.93%) | 2,300 |
26 Mar 2004 | USD | 10.41 | 10.7 | 10.41 | 10.7 | 10.7 | +0.22 (+2.10%) | 4,600 |
25 Mar 2004 | USD | 10.5 | 10.5 | 10.41 | 10.48 | 10.48 | +0.03 (+0.29%) | 3,200 |
24 Mar 2004 | USD | 10.42 | 10.46 | 10.41 | 10.45 | 10.45 | -0.06 (-0.57%) | 4,200 |
23 Mar 2004 | USD | 10.61 | 10.61 | 10.51 | 10.51 | 10.51 | -0.2 (-1.87%) | 1,500 |
22 Mar 2004 | USD | 10.78 | 10.78 | 10.71 | 10.71 | 10.71 | -0.17 (-1.56%) | 700 |
19 Mar 2004 | USD | 10.8 | 10.88 | 10.8 | 10.88 | 10.88 | +0.18 (+1.68%) | 900 |
18 Mar 2004 | USD | 10.91 | 10.91 | 10.7 | 10.7 | 10.7 | -0.2 (-1.83%) | 2,700 |
17 Mar 2004 | USD | 11 | 11.1 | 10.9 | 10.9 | 10.9 | -0.06 (-0.55%) | 15,500 |
16 Mar 2004 | USD | 11.08 | 11.1 | 10.96 | 10.96 | 10.96 | -0.22 (-1.97%) | 12,900 |
15 Mar 2004 | USD | 11.3 | 11.3 | 11.1 | 11.18 | 11.18 | -0.07 (-0.62%) | 12,200 |