Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 7.44 | 7.44 | 7.2 | 7.2 | 1,080 | -0.24 (-3.23%) | 4,869 |
4 May 2004 | USD | 7.44 | 7.62 | 7.2 | 7.44 | 1,116 | +0.03 (+0.40%) | 8,102 |
3 May 2004 | USD | 7.31 | 7.6 | 7.25 | 7.41 | 1,111.5 | +0.08 (+1.09%) | 11,771 |
30 Apr 2004 | USD | 7.67 | 7.83 | 7.26 | 7.33 | 1,099.5 | -0.43 (-5.54%) | 13,347 |
29 Apr 2004 | USD | 7.95 | 8.05 | 7.62 | 7.76 | 1,164 | -0.14 (-1.77%) | 7,103 |
28 Apr 2004 | USD | 8.17 | 8.17 | 7.9 | 7.9 | 1,185 | -0.3 (-3.66%) | 16,050 |
27 Apr 2004 | USD | 8.5 | 8.65 | 8.1 | 8.2 | 1,230 | -0.39 (-4.54%) | 18,216 |
26 Apr 2004 | USD | 8.46 | 8.72 | 8.1 | 8.59 | 1,288.5 | +0.24 (+2.87%) | 16,581 |
23 Apr 2004 | USD | 8.695 | 8.72 | 8.19 | 8.35 | 1,252.5 | -0.34 (-3.91%) | 13,092 |
22 Apr 2004 | USD | 8.41 | 8.76 | 8.32 | 8.69 | 1,303.5 | +0.29 (+3.45%) | 10,005 |
21 Apr 2004 | USD | 8.26 | 8.4 | 8.06 | 8.4 | 1,260 | +0.17 (+2.07%) | 8,808 |
20 Apr 2004 | USD | 8.3 | 8.52 | 8.09 | 8.23 | 1,234.5 | -0.05 (-0.60%) | 17,835 |
19 Apr 2004 | USD | 7.98 | 8.43 | 7.95 | 8.28 | 1,242 | +0.26 (+3.24%) | 12,749 |
16 Apr 2004 | USD | 8.25 | 8.25 | 7.99 | 8.02 | 1,203 | -0.2 (-2.43%) | 11,122 |
15 Apr 2004 | USD | 8.4 | 8.49 | 8.01 | 8.22 | 1,233 | -0.04 (-0.48%) | 15,358 |
14 Apr 2004 | USD | 8.05 | 8.37 | 8.05 | 8.26 | 1,239 | +0.2 (+2.48%) | 5,338 |
13 Apr 2004 | USD | 8.32 | 8.48 | 8.05 | 8.06 | 1,209 | -0.21 (-2.54%) | 6,913 |
12 Apr 2004 | USD | 8.7 | 8.9 | 8.21 | 8.27 | 1,240.5 | -0.32 (-3.73%) | 4,927 |
9 Apr 2004 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 1,288.5 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 8.87 | 8.95 | 8.54 | 8.59 | 1,288.5 | -0.07 (-0.81%) | 6,594 |
7 Apr 2004 | USD | 8.65 | 8.97 | 8.62 | 8.66 | 1,299 | -0.05 (-0.57%) | 17,756 |
6 Apr 2004 | USD | 8.95 | 9.45 | 8.71 | 8.71 | 1,306.5 | -0.24 (-2.68%) | 18,999 |
5 Apr 2004 | USD | 8.76 | 8.99 | 8.61 | 8.95 | 1,342.5 | +0.01 (+0.11%) | 13,495 |
2 Apr 2004 | USD | 8.39 | 9 | 8.39 | 8.94 | 1,341 | +0.3 (+3.47%) | 25,278 |
1 Apr 2004 | USD | 8.3 | 8.66 | 8.3 | 8.64 | 1,296 | +0.24 (+2.86%) | 24,640 |
31 Mar 2004 | USD | 8.24 | 8.4 | 8.14 | 8.4 | 1,260 | +0.12 (+1.45%) | 37,803 |
30 Mar 2004 | USD | 8.3 | 8.43 | 8.05 | 8.28 | 1,242 | +0.03 (+0.36%) | 8,897 |
29 Mar 2004 | USD | 8.19 | 8.39 | 7.8 | 8.25 | 1,237.5 | -0.05 (-0.60%) | 26,419 |
26 Mar 2004 | USD | 7.98 | 8.4 | 7.76 | 8.3 | 1,245 | +0.32 (+4.01%) | 29,495 |
25 Mar 2004 | USD | 7.57 | 8.06 | 7.5 | 7.98 | 1,197 | +0.31 (+4.04%) | 38,973 |