Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 8.6 | 8.74 | 8.3 | 8.47 | 8.47 | -0.11 (-1.28%) | 104,700 |
16 Mar 2004 | USD | 8.82 | 8.989 | 8.33 | 8.58 | 8.58 | -0.25 (-2.83%) | 136,400 |
15 Mar 2004 | USD | 9.1 | 9.22 | 8.75 | 8.83 | 8.83 | -0.3 (-3.29%) | 69,500 |
12 Mar 2004 | USD | 8.6 | 9.24 | 8.6 | 9.13 | 9.13 | +0.47 (+5.43%) | 226,400 |
11 Mar 2004 | USD | 8.94 | 9.04 | 8.59 | 8.66 | 8.66 | -0.42 (-4.63%) | 269,900 |
10 Mar 2004 | USD | 9.38 | 9.43 | 8.9 | 9.08 | 9.08 | -0.23 (-2.47%) | 326,200 |
9 Mar 2004 | USD | 9.21 | 9.37 | 8.99 | 9.31 | 9.31 | +0.18 (+1.97%) | 212,000 |
8 Mar 2004 | USD | 9.41 | 9.55 | 9.1 | 9.13 | 9.13 | +0.03 (+0.33%) | 208,800 |
5 Mar 2004 | USD | 9.33 | 9.33 | 8.77 | 9.1 | 9.1 | -0.24 (-2.57%) | 110,200 |
4 Mar 2004 | USD | 8.695 | 9.39 | 8.69 | 9.34 | 9.34 | +0.63 (+7.23%) | 217,600 |
3 Mar 2004 | USD | 9.1 | 9.17 | 8.56 | 8.71 | 8.71 | -0.493 (-5.36%) | 289,700 |
2 Mar 2004 | USD | 9.09 | 9.3 | 9 | 9.203 | 9.203 | +0.243 (+2.71%) | 342,900 |
1 Mar 2004 | USD | 9 | 9.3 | 8.4 | 8.96 | 8.96 | +0.55 (+6.54%) | 484,600 |
27 Feb 2004 | USD | 8.16 | 8.7 | 8.12 | 8.41 | 8.41 | +0.36 (+4.47%) | 772,600 |
26 Feb 2004 | USD | 7.33 | 8.36 | 7.083 | 8.05 | 8.05 | +0.81 (+11.19%) | 918,100 |
25 Feb 2004 | USD | 6.92 | 7.25 | 6.854 | 7.24 | 7.24 | +0.27 (+3.87%) | 1,009,300 |
24 Feb 2004 | USD | 6.79 | 7.05 | 6.79 | 6.97 | 6.97 | +0.06 (+0.87%) | 114,900 |
23 Feb 2004 | USD | 6.75 | 6.94 | 6.75 | 6.91 | 6.91 | 0.0 (0.0%) | 86,400 |
20 Feb 2004 | USD | 6.82 | 7.21 | 6.82 | 6.91 | 6.91 | +0.01 (+0.14%) | 77,100 |
19 Feb 2004 | USD | 6.95 | 7.03 | 6.73 | 6.9 | 6.9 | +0.01 (+0.15%) | 82,900 |
18 Feb 2004 | USD | 7.1 | 7.1 | 6.88 | 6.89 | 6.89 | -0.22 (-3.09%) | 174,800 |
17 Feb 2004 | USD | 7.05 | 7.35 | 7.05 | 7.11 | 7.11 | +0.11 (+1.57%) | 78,100 |
16 Feb 2004 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 6.95 | 7.4 | 6.88 | 7 | 7 | +0.13 (+1.89%) | 855,500 |
12 Feb 2004 | USD | 7.02 | 7.22 | 6.85 | 6.87 | 6.87 | -0.13 (-1.86%) | 123,000 |
11 Feb 2004 | USD | 6.9 | 7 | 6.65 | 7 | 7 | +0.09 (+1.30%) | 126,900 |
10 Feb 2004 | USD | 6.7 | 7 | 6.62 | 6.91 | 6.91 | +0.13 (+1.92%) | 83,500 |
9 Feb 2004 | USD | 6.655 | 6.88 | 6.61 | 6.78 | 6.78 | +0.14 (+2.11%) | 87,700 |
6 Feb 2004 | USD | 6.45 | 6.84 | 6.45 | 6.64 | 6.64 | +0.19 (+2.95%) | 61,900 |
5 Feb 2004 | USD | 6.85 | 6.85 | 6.45 | 6.45 | 6.45 | -0.36 (-5.29%) | 62,300 |