Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 6.2 | 6.54 | 6.1 | 6.41 | 230.76 | +0.16 (+2.56%) | 4,697 |
4 May 2004 | USD | 6.3 | 6.33 | 6.2 | 6.25 | 225 | +0.05 (+0.81%) | 1,789 |
3 May 2004 | USD | 6.5 | 6.5 | 5.83 | 6.2 | 223.2 | -0.43 (-6.49%) | 2,622 |
30 Apr 2004 | USD | 6.85 | 6.99 | 6.51 | 6.63 | 238.68 | -0.31 (-4.47%) | 1,706 |
29 Apr 2004 | USD | 6.3 | 7 | 6.3 | 6.94 | 249.84 | +0.44 (+6.77%) | 5,686 |
28 Apr 2004 | USD | 6 | 6.6 | 6 | 6.5 | 234 | +0.2 (+3.17%) | 2,725 |
27 Apr 2004 | USD | 6.42 | 6.45 | 5.55 | 6.3 | 226.8 | -0.18 (-2.78%) | 6,208 |
26 Apr 2004 | USD | 6.99 | 7.04 | 6.4 | 6.48 | 233.28 | -0.51 (-7.30%) | 6,156 |
23 Apr 2004 | USD | 7.05 | 7.2 | 6.82 | 6.99 | 251.64 | +0.02 (+0.29%) | 1,475 |
22 Apr 2004 | USD | 7.15 | 7.15 | 6.75 | 6.97 | 250.92 | -0.21 (-2.92%) | 3,336 |
21 Apr 2004 | USD | 6.4 | 7.4 | 6.4 | 7.18 | 258.48 | +0.38 (+5.59%) | 5,003 |
20 Apr 2004 | USD | 7 | 7.29 | 6.65 | 6.8 | 244.8 | +0.07 (+1.04%) | 12,675 |
19 Apr 2004 | USD | 6.05 | 6.75 | 6.05 | 6.73 | 242.28 | +0.48 (+7.68%) | 5,272 |
16 Apr 2004 | USD | 6 | 6.38 | 5.95 | 6.25 | 225 | +0.05 (+0.81%) | 3,697 |
15 Apr 2004 | USD | 5.64 | 6.21 | 5.64 | 6.2 | 223.2 | +0.41 (+7.08%) | 3,375 |
14 Apr 2004 | USD | 5.65 | 6 | 5.45 | 5.79 | 208.44 | +0.04 (+0.70%) | 2,756 |
13 Apr 2004 | USD | 5.75 | 5.87 | 5.25 | 5.75 | 207 | -0.1 (-1.71%) | 6,331 |
12 Apr 2004 | USD | 6.05 | 6.1 | 5.7 | 5.85 | 210.6 | +0.1 (+1.74%) | 5,494 |
9 Apr 2004 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 207 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 4.77 | 5.75 | 4.77 | 5.75 | 207 | +1 (+21.05%) | 12,861 |
7 Apr 2004 | USD | 4.7 | 4.77 | 4.59 | 4.75 | 171 | +0.12 (+2.59%) | 3,400 |
6 Apr 2004 | USD | 4.85 | 4.89 | 4.61 | 4.63 | 166.68 | -0.2 (-4.14%) | 2,239 |
5 Apr 2004 | USD | 4.67 | 4.92 | 4.67 | 4.83 | 173.88 | +0.18 (+3.87%) | 5,383 |
2 Apr 2004 | USD | 4.9 | 4.9 | 4.63 | 4.65 | 167.4 | +0.04 (+0.87%) | 2,931 |
1 Apr 2004 | USD | 4.15 | 4.7 | 4.15 | 4.61 | 165.96 | +0.5 (+12.17%) | 13,483 |
31 Mar 2004 | USD | 4.15 | 4.18 | 3.92 | 4.11 | 147.96 | -0.08 (-1.91%) | 7,661 |
30 Mar 2004 | USD | 4.28 | 4.28 | 4.16 | 4.19 | 150.84 | -0.07 (-1.64%) | 900 |
29 Mar 2004 | USD | 4.3 | 4.45 | 4.25 | 4.26 | 153.36 | -0.02 (-0.47%) | 1,853 |
26 Mar 2004 | USD | 4.35 | 4.42 | 4.25 | 4.28 | 154.08 | 0.0 (0.0%) | 956 |
25 Mar 2004 | USD | 4.27 | 4.5 | 4.16 | 4.28 | 154.08 | -0.01 (-0.23%) | 2,603 |