Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 10.02 | 10.138 | 9.98 | 10 | 290.3846 | -0.14 (-1.38%) | 10,300 |
27 Apr 2004 | USD | 10.14 | 10.15 | 10 | 10.14 | 294.45 | -0.05 (-0.49%) | 13,220 |
26 Apr 2004 | USD | 10.29 | 10.36 | 10.06 | 10.19 | 295.9019 | -0.27 (-2.58%) | 23,871 |
23 Apr 2004 | USD | 9.91 | 11.2 | 9.81 | 10.46 | 303.7423 | +0.62 (+6.30%) | 84,370 |
22 Apr 2004 | USD | 9.65 | 9.9 | 9.65 | 9.84 | 285.7385 | +0.52 (+5.58%) | 30,766 |
21 Apr 2004 | USD | 9.425 | 9.64 | 9.32 | 9.32 | 270.6385 | +0.02 (+0.22%) | 18,800 |
20 Apr 2004 | USD | 9.37 | 9.63 | 9.1 | 9.3 | 270.0577 | -0.02 (-0.21%) | 39,450 |
19 Apr 2004 | USD | 9.232 | 9.34 | 9.11 | 9.32 | 270.6385 | -0.09 (-0.96%) | 6,200 |
16 Apr 2004 | USD | 9.061 | 9.48 | 9.061 | 9.41 | 273.2519 | +0.36 (+3.98%) | 8,400 |
15 Apr 2004 | USD | 9.08 | 9.2 | 9 | 9.05 | 262.7981 | -0.01 (-0.11%) | 3,978 |
14 Apr 2004 | USD | 9.06 | 9.29 | 9 | 9.06 | 263.0885 | +0.04 (+0.44%) | 15,506 |
13 Apr 2004 | USD | 9.48 | 9.5 | 8.91 | 9.02 | 261.9269 | -0.73 (-7.49%) | 59,568 |
12 Apr 2004 | USD | 9.7 | 9.79 | 9.48 | 9.75 | 283.125 | +0.15 (+1.56%) | 45,109 |
9 Apr 2004 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 278.7692 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 9.65 | 10 | 9.53 | 9.6 | 278.7692 | -0.4 (-4%) | 46,621 |
7 Apr 2004 | USD | 9.11 | 10.45 | 9.07 | 10 | 290.3846 | +1.36 (+15.74%) | 140,907 |
6 Apr 2004 | USD | 8.36 | 8.86 | 8.35 | 8.64 | 250.8923 | -0.04 (-0.46%) | 15,008 |
5 Apr 2004 | USD | 8.51 | 8.92 | 8.4 | 8.68 | 252.0538 | +0.12 (+1.40%) | 52,900 |
2 Apr 2004 | USD | 8.56 | 8.84 | 8.33 | 8.56 | 248.5692 | 0.0 (0.0%) | 29,658 |
1 Apr 2004 | USD | 8.55 | 8.86 | 8.51 | 8.56 | 248.5692 | +0.029 (+0.34%) | 42,649 |
31 Mar 2004 | USD | 8.4 | 8.64 | 8.4 | 8.531 | 247.7271 | +0.181 (+2.17%) | 24,340 |
30 Mar 2004 | USD | 8.35 | 8.46 | 8.35 | 8.35 | 242.4712 | -0.07 (-0.83%) | 30,370 |
29 Mar 2004 | USD | 8.51 | 8.76 | 8.36 | 8.42 | 244.5038 | -0.04 (-0.47%) | 76,391 |
26 Mar 2004 | USD | 8.58 | 8.58 | 8.46 | 8.46 | 245.6654 | -0.13 (-1.51%) | 4,000 |
25 Mar 2004 | USD | 8.779 | 8.779 | 8.42 | 8.59 | 249.4404 | -0.12 (-1.38%) | 22,018 |
24 Mar 2004 | USD | 8.83 | 8.85 | 8.63 | 8.71 | 252.925 | -0.24 (-2.68%) | 11,900 |
23 Mar 2004 | USD | 8.99 | 9 | 8.75 | 8.95 | 259.8942 | +0.29 (+3.35%) | 27,650 |
22 Mar 2004 | USD | 8.89 | 9.03 | 8.52 | 8.66 | 251.4731 | -0.28 (-3.13%) | 25,733 |
19 Mar 2004 | USD | 8.74 | 8.94 | 8.74 | 8.94 | 259.6038 | +0.04 (+0.45%) | 2,900 |
18 Mar 2004 | USD | 8.74 | 9.139 | 8.74 | 8.9 | 258.4423 | +0.28 (+3.25%) | 18,525 |