Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | USD | 2.9758 | 2.9988 | 2.9472 | 2.9758 | 1.9875 | +0.023 (+0.77%) | 620,000 |
23 Mar 2004 | USD | 2.9357 | 3.0045 | 2.9129 | 2.953 | 1.9723 | +0.023 (+0.78%) | 972,606 |
22 Mar 2004 | USD | 2.9931 | 2.9988 | 2.89 | 2.9301 | 1.957 | -0.332 (-10.17%) | 1,563,803 |
19 Mar 2004 | USD | 3.2278 | 3.2619 | 3.1532 | 3.2619 | 2.1786 | +0.034 (+1.06%) | 840,109 |
18 Mar 2004 | USD | 3.1761 | 3.2278 | 3.1532 | 3.2278 | 2.1558 | +0.149 (+4.84%) | 818,506 |
17 Mar 2004 | USD | 3.0617 | 3.1018 | 3.0102 | 3.0788 | 2.0563 | +0.046 (+1.51%) | 260,914 |
16 Mar 2004 | USD | 3.0559 | 3.0617 | 3.0045 | 3.0331 | 2.0258 | -0.006 (-0.19%) | 207,867 |
15 Mar 2004 | USD | 3.0902 | 3.0902 | 3.0388 | 3.0388 | 2.0296 | -0.029 (-0.93%) | 229,710 |
12 Mar 2004 | USD | 3.0788 | 3.1189 | 3.0331 | 3.0673 | 2.0486 | -0.006 (-0.19%) | 274,116 |
11 Mar 2004 | USD | 3.0559 | 3.0958 | 3.0331 | 3.0731 | 2.0525 | -0.011 (-0.37%) | 360,287 |
10 Mar 2004 | USD | 3.1991 | 3.1991 | 3.0845 | 3.0845 | 2.0601 | -0.086 (-2.71%) | 468,541 |
9 Mar 2004 | USD | 3.1818 | 3.2391 | 3.1475 | 3.1705 | 2.1175 | -0.04 (-1.25%) | 737,856 |
8 Mar 2004 | USD | 3.2448 | 3.2677 | 3.1991 | 3.2105 | 2.1442 | -0.006 (-0.18%) | 470,941 |
5 Mar 2004 | USD | 3.2619 | 3.2619 | 3.2047 | 3.2162 | 2.148 | -0.103 (-3.10%) | 585,436 |
4 Mar 2004 | USD | 3.2563 | 3.3249 | 3.2391 | 3.3192 | 2.2168 | +0.051 (+1.58%) | 214,588 |
3 Mar 2004 | USD | 3.2905 | 3.2905 | 3.2047 | 3.2677 | 2.1824 | -0.08 (-2.40%) | 440,217 |
2 Mar 2004 | USD | 3.3765 | 3.3935 | 3.3192 | 3.3479 | 2.236 | 0.0 (0.0%) | 462,300 |
1 Mar 2004 | USD | 3.3021 | 3.3765 | 3.2962 | 3.3479 | 2.236 | +0.057 (+1.74%) | 1,251,042 |
27 Feb 2004 | USD | 3.2849 | 3.2905 | 3.2334 | 3.2905 | 2.1977 | +0.029 (+0.88%) | 1,003,090 |
26 Feb 2004 | USD | 3.1875 | 3.2735 | 3.1761 | 3.2619 | 2.1786 | +0.086 (+2.70%) | 444,298 |
25 Feb 2004 | USD | 3.1589 | 3.1818 | 3.1189 | 3.1761 | 2.1213 | +0.189 (+6.32%) | 2,351,585 |
24 Feb 2004 | USD | 3.0559 | 3.0559 | 2.9758 | 2.9872 | 1.9951 | -0.097 (-3.15%) | 1,127,186 |
23 Feb 2004 | USD | 3.1532 | 3.1761 | 3.0502 | 3.0845 | 2.0601 | -0.069 (-2.18%) | 742,416 |
20 Feb 2004 | USD | 3.1818 | 3.1875 | 3.1018 | 3.1532 | 2.106 | -0.04 (-1.25%) | 473,341 |
19 Feb 2004 | USD | 3.2334 | 3.2619 | 3.1932 | 3.1932 | 2.1327 | +0.011 (+0.36%) | 690,810 |
18 Feb 2004 | USD | 3.1647 | 3.2334 | 3.1647 | 3.1818 | 2.1251 | +0.034 (+1.09%) | 1,070,299 |
17 Feb 2004 | USD | 3.1018 | 3.1932 | 3.0902 | 3.1475 | 2.1022 | +0.109 (+3.58%) | 1,784,872 |
16 Feb 2004 | USD | 3.0388 | 3.0388 | 3.0388 | 3.0388 | 2.0296 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 3.0958 | 3.1418 | 3.0331 | 3.0388 | 2.0296 | -0.114 (-3.63%) | 891,716 |
12 Feb 2004 | USD | 3.2105 | 3.2278 | 3.1475 | 3.1532 | 2.106 | -0.046 (-1.43%) | 789,943 |