Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 9.33 | 9.33 | 9.05 | 9.11 | 264.5404 | -0.44 (-4.61%) | 73,190 |
3 Feb 2004 | USD | 9.12 | 9.55 | 9.03 | 9.55 | 277.3173 | +0.45 (+4.95%) | 81,110 |
2 Feb 2004 | USD | 8.93 | 9.2 | 8.81 | 9.1 | 264.25 | -0.04 (-0.44%) | 101,737 |
30 Jan 2004 | USD | 8.66 | 9.2 | 8.653 | 9.14 | 265.4115 | +0.34 (+3.86%) | 114,370 |
29 Jan 2004 | USD | 8.44 | 8.85 | 8.38 | 8.8 | 255.5385 | +0.06 (+0.69%) | 105,452 |
28 Jan 2004 | USD | 8.7 | 9 | 8.65 | 8.74 | 253.7962 | 0.0 (0.0%) | 65,058 |
27 Jan 2004 | USD | 8.77 | 8.863 | 8.603 | 8.74 | 253.7962 | -0.25 (-2.78%) | 43,362 |
26 Jan 2004 | USD | 8.84 | 9.07 | 8.74 | 8.99 | 261.0558 | 0.0 (0.0%) | 33,900 |
23 Jan 2004 | USD | 8.59 | 9.04 | 8.59 | 8.99 | 261.0558 | +0.23 (+2.63%) | 58,825 |
22 Jan 2004 | USD | 8.78 | 8.95 | 8.61 | 8.76 | 254.3769 | +0.09 (+1.04%) | 16,128 |
21 Jan 2004 | USD | 8.82 | 9.09 | 8.66 | 8.67 | 251.7635 | -0.41 (-4.52%) | 101,207 |
20 Jan 2004 | USD | 8.53 | 9.15 | 8.44 | 9.08 | 263.6692 | +0.87 (+10.60%) | 200,938 |
19 Jan 2004 | USD | 8.21 | 8.21 | 8.21 | 8.21 | 238.4058 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 8.23 | 8.44 | 8.053 | 8.21 | 238.4058 | -0.29 (-3.41%) | 41,200 |
15 Jan 2004 | USD | 8.26 | 8.5 | 8.26 | 8.5 | 246.8269 | +0.15 (+1.80%) | 49,775 |
14 Jan 2004 | USD | 8.4 | 8.5 | 7.99 | 8.35 | 242.4712 | -0.03 (-0.36%) | 46,310 |
13 Jan 2004 | USD | 8.65 | 8.66 | 8.35 | 8.38 | 243.3423 | -0.29 (-3.34%) | 31,900 |
12 Jan 2004 | USD | 8.7 | 8.76 | 8.62 | 8.67 | 251.7635 | +0.05 (+0.58%) | 36,450 |
9 Jan 2004 | USD | 8.75 | 8.89 | 8.62 | 8.62 | 250.3115 | -0.23 (-2.60%) | 75,330 |
8 Jan 2004 | USD | 8.8 | 8.95 | 8.69 | 8.85 | 256.9904 | +0.03 (+0.34%) | 15,531 |
7 Jan 2004 | USD | 8.69 | 8.94 | 8.557 | 8.82 | 256.1192 | +0.05 (+0.57%) | 30,539 |
6 Jan 2004 | USD | 8.99 | 8.99 | 8.61 | 8.77 | 254.6673 | -0.14 (-1.57%) | 24,800 |
5 Jan 2004 | USD | 9 | 9.01 | 8.85 | 8.91 | 258.7327 | -0.02 (-0.22%) | 113,025 |
2 Jan 2004 | USD | 8.96 | 9.06 | 8.71 | 8.93 | 259.3135 | +0.387 (+4.53%) | 56,045 |
1 Jan 2004 | USD | 8.543 | 8.543 | 8.543 | 8.543 | 248.0756 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 8.5 | 8.6 | 8.45 | 8.543 | 248.0756 | +0.133 (+1.58%) | 36,938 |
30 Dec 2003 | USD | 8.35 | 8.46 | 8.22 | 8.41 | 244.2135 | +0.02 (+0.24%) | 44,410 |
29 Dec 2003 | USD | 8.11 | 8.39 | 8.11 | 8.39 | 243.6327 | +0.13 (+1.57%) | 60,350 |
26 Dec 2003 | USD | 8.43 | 8.5 | 7.85 | 8.26 | 239.8577 | -0.19 (-2.25%) | 18,667 |
25 Dec 2003 | USD | 8.45 | 8.45 | 8.45 | 8.45 | 245.375 | 0.0 (0.0%) | 0 |