Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 10.95 | 11.85 | 10.57 | 11.61 | 11.61 | +0.51 (+4.59%) | 1,025,900 |
27 Apr 2004 | USD | 10.73 | 11.14 | 10.51 | 11.1 | 11.1 | +0.4 (+3.74%) | 1,049,500 |
26 Apr 2004 | USD | 9.72 | 11.54 | 9.41 | 10.7 | 10.7 | +1.55 (+16.94%) | 1,355,400 |
23 Apr 2004 | USD | 9.07 | 9.21 | 9.02 | 9.15 | 9.15 | +0.05 (+0.55%) | 160,100 |
22 Apr 2004 | USD | 9.01 | 9.25 | 8.83 | 9.1 | 9.1 | -0.12 (-1.30%) | 136,700 |
21 Apr 2004 | USD | 9.16 | 9.23 | 8.96 | 9.22 | 9.22 | -0.03 (-0.32%) | 207,700 |
20 Apr 2004 | USD | 9 | 9.32 | 9 | 9.25 | 9.25 | +0.24 (+2.66%) | 172,400 |
19 Apr 2004 | USD | 8.64 | 9.04 | 8.64 | 9.01 | 9.01 | +0.3 (+3.44%) | 73,300 |
16 Apr 2004 | USD | 8.58 | 8.8 | 8.35 | 8.71 | 8.71 | +0.06 (+0.69%) | 65,900 |
15 Apr 2004 | USD | 8.68 | 8.69 | 8.37 | 8.65 | 8.65 | -0.05 (-0.57%) | 57,800 |
14 Apr 2004 | USD | 8.34 | 8.7 | 8.27 | 8.7 | 8.7 | +0.07 (+0.81%) | 100,300 |
13 Apr 2004 | USD | 8.75 | 8.79 | 8.48 | 8.63 | 8.63 | +0.18 (+2.13%) | 119,100 |
12 Apr 2004 | USD | 8.9 | 8.91 | 8.34 | 8.45 | 8.45 | -0.48 (-5.38%) | 166,200 |
9 Apr 2004 | USD | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 9.09 | 9.17 | 8.86 | 8.93 | 8.93 | -0.18 (-1.98%) | 83,100 |
7 Apr 2004 | USD | 9.1 | 9.21 | 8.68 | 9.11 | 9.11 | -0.04 (-0.44%) | 231,800 |
6 Apr 2004 | USD | 9.57 | 10.08 | 8.8 | 9.15 | 9.15 | -0.25 (-2.66%) | 554,900 |
5 Apr 2004 | USD | 8.86 | 9.4 | 8.79 | 9.4 | 9.4 | +0.5 (+5.62%) | 169,200 |
2 Apr 2004 | USD | 9.07 | 9.07 | 8.63 | 8.9 | 8.9 | -0.1 (-1.11%) | 237,700 |
1 Apr 2004 | USD | 8.91 | 9 | 8.56 | 9 | 9 | 0.0 (0.0%) | 98,800 |
31 Mar 2004 | USD | 8.8 | 9.14 | 8.77 | 9 | 9 | +0.07 (+0.78%) | 72,700 |
30 Mar 2004 | USD | 8.98 | 9.03 | 8.9 | 8.93 | 8.93 | -0.05 (-0.56%) | 52,900 |
29 Mar 2004 | USD | 9 | 9.17 | 8.9 | 8.98 | 8.98 | +0.03 (+0.34%) | 126,100 |
26 Mar 2004 | USD | 8.9 | 9 | 8.9 | 8.95 | 8.95 | +0.01 (+0.11%) | 15,500 |
25 Mar 2004 | USD | 8.46 | 9 | 8.46 | 8.94 | 8.94 | +0.52 (+6.18%) | 66,500 |
24 Mar 2004 | USD | 8.67 | 8.67 | 8.31 | 8.42 | 8.42 | -0.24 (-2.77%) | 58,400 |
23 Mar 2004 | USD | 8.81 | 8.96 | 8.43 | 8.66 | 8.66 | -0.13 (-1.48%) | 52,800 |
22 Mar 2004 | USD | 8.38 | 8.83 | 8.38 | 8.79 | 8.79 | +0.26 (+3.05%) | 87,000 |
19 Mar 2004 | USD | 8.55 | 8.7 | 8.02 | 8.53 | 8.53 | +0.03 (+0.35%) | 148,400 |
18 Mar 2004 | USD | 8.35 | 8.7 | 8.25 | 8.5 | 8.5 | +0.03 (+0.35%) | 143,000 |