Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | USD | 11.5 | 11.55 | 11.25 | 11.25 | 11.25 | -0.2 (-1.75%) | 5,100 |
11 Mar 2004 | USD | 10.98 | 11.7 | 10.98 | 11.45 | 11.45 | +0.5 (+4.57%) | 58,400 |
10 Mar 2004 | USD | 10.7 | 10.95 | 10.7 | 10.95 | 10.95 | +0.29 (+2.72%) | 23,200 |
9 Mar 2004 | USD | 10.75 | 10.78 | 10.55 | 10.66 | 10.66 | -0.09 (-0.84%) | 8,300 |
8 Mar 2004 | USD | 10.75 | 10.9 | 10.7 | 10.75 | 10.75 | -0.05 (-0.46%) | 39,800 |
5 Mar 2004 | USD | 10.8 | 10.89 | 10.8 | 10.8 | 10.8 | -0.14 (-1.28%) | 7,600 |
4 Mar 2004 | USD | 10.55 | 11.15 | 10.55 | 10.94 | 10.94 | +0.34 (+3.21%) | 22,400 |
3 Mar 2004 | USD | 10.5 | 10.6 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 6,200 |
2 Mar 2004 | USD | 10.62 | 10.82 | 10.45 | 10.6 | 10.6 | +0.08 (+0.76%) | 23,500 |
1 Mar 2004 | USD | 10.24 | 10.7 | 10.24 | 10.52 | 10.52 | +0.22 (+2.14%) | 167,100 |
27 Feb 2004 | USD | 10.4 | 10.4 | 10.3 | 10.3 | 10.3 | -0.15 (-1.44%) | 2,700 |
26 Feb 2004 | USD | 10.4 | 10.53 | 10.39 | 10.45 | 10.45 | 0.0 (0.0%) | 20,700 |
25 Feb 2004 | USD | 10 | 10.45 | 10 | 10.45 | 10.45 | 0.0 (0.0%) | 112,000 |
24 Feb 2004 | USD | 10.5 | 10.5 | 10.3 | 10.45 | 10.45 | 0.0 (0.0%) | 73,600 |
23 Feb 2004 | USD | 10.45 | 10.45 | 10.2 | 10.45 | 10.45 | +0.1 (+0.97%) | 13,000 |
20 Feb 2004 | USD | 10.55 | 10.55 | 10.31 | 10.35 | 10.35 | -0.25 (-2.36%) | 3,000 |
19 Feb 2004 | USD | 10.6 | 10.75 | 10.56 | 10.6 | 10.6 | -0.05 (-0.47%) | 17,300 |
18 Feb 2004 | USD | 10.87 | 10.87 | 10.65 | 10.65 | 10.65 | -0.2 (-1.84%) | 10,700 |
17 Feb 2004 | USD | 10.35 | 10.85 | 10.3 | 10.85 | 10.85 | +0.6 (+5.85%) | 33,800 |
16 Feb 2004 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 9.86 | 10.25 | 9.8 | 10.25 | 10.25 | +0.36 (+3.64%) | 40,000 |
12 Feb 2004 | USD | 9.88 | 9.9 | 9.82 | 9.89 | 9.89 | -0.06 (-0.60%) | 39,100 |
11 Feb 2004 | USD | 10.04 | 10.13 | 9.9 | 9.95 | 9.95 | -0.06 (-0.60%) | 10,600 |
10 Feb 2004 | USD | 10 | 10.15 | 10 | 10.01 | 10.01 | -0.09 (-0.89%) | 27,400 |
9 Feb 2004 | USD | 10 | 10.1 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 4,000 |
6 Feb 2004 | USD | 10.15 | 10.2 | 9.7 | 10.1 | 10.1 | -0.2 (-1.94%) | 37,500 |
5 Feb 2004 | USD | 10.43 | 10.43 | 10.3 | 10.3 | 10.3 | -0.16 (-1.53%) | 4,500 |
4 Feb 2004 | USD | 10.61 | 10.75 | 10.4 | 10.46 | 10.46 | -0.41 (-3.77%) | 17,800 |
3 Feb 2004 | USD | 11.05 | 11.05 | 10.87 | 10.87 | 10.87 | -0.18 (-1.63%) | 1,700 |
2 Feb 2004 | USD | 11.05 | 11.18 | 11.05 | 11.05 | 11.05 | -0.29 (-2.56%) | 5,300 |