Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | USD | 9 | 9.08 | 9 | 9.08 | 929,792 | +0.13 (+1.45%) | 36 |
10 May 2004 | USD | 8.85 | 8.95 | 8.85 | 8.95 | 916,480 | +0.01 (+0.11%) | 48 |
7 May 2004 | USD | 9.39 | 9.39 | 8.75 | 8.94 | 915,456 | -0.78 (-8.02%) | 697 |
6 May 2004 | USD | 9.66 | 9.73 | 9.66 | 9.72 | 995,328 | +0.08 (+0.83%) | 12 |
5 May 2004 | USD | 9.75 | 9.75 | 9.64 | 9.64 | 987,136 | -0.15 (-1.53%) | 179 |
4 May 2004 | USD | 9.8 | 9.87 | 9.79 | 9.79 | 1,002,496 | -0.03 (-0.31%) | 204 |
3 May 2004 | USD | 9.85 | 9.85 | 9.82 | 9.82 | 1,005,568 | -0.01 (-0.10%) | 8 |
30 Apr 2004 | USD | 9.8 | 9.83 | 9.8 | 9.83 | 1,006,592 | -0.03 (-0.30%) | 53 |
29 Apr 2004 | USD | 9.83 | 9.92 | 9.75 | 9.86 | 1,009,664 | +0.27 (+2.82%) | 220 |
28 Apr 2004 | USD | 9.31 | 9.63 | 9.31 | 9.59 | 982,016 | +0.31 (+3.34%) | 118 |
27 Apr 2004 | USD | 9.19 | 9.28 | 9.19 | 9.28 | 950,272 | +0.18 (+1.98%) | 204 |
26 Apr 2004 | USD | 8.91 | 9.1 | 8.91 | 9.1 | 931,840 | +0.22 (+2.48%) | 44 |
23 Apr 2004 | USD | 8.88 | 8.88 | 8.88 | 8.88 | 909,312 | +0.08 (+0.91%) | 81 |
22 Apr 2004 | USD | 8.78 | 8.8 | 8.66 | 8.8 | 901,120 | -0.08 (-0.90%) | 665 |
21 Apr 2004 | USD | 8.86 | 8.88 | 8.82 | 8.88 | 909,312 | -0.12 (-1.33%) | 85 |
20 Apr 2004 | USD | 9.1 | 9.1 | 9 | 9 | 921,600 | -0.19 (-2.07%) | 57 |
19 Apr 2004 | USD | 9.19 | 9.19 | 9.19 | 9.19 | 941,056 | 0.0 (0.0%) | 8 |
16 Apr 2004 | USD | 9.01 | 9.19 | 9.01 | 9.19 | 941,056 | +0.28 (+3.14%) | 57 |
15 Apr 2004 | USD | 8.91 | 8.91 | 8.91 | 8.91 | 912,384 | 0.0 (0.0%) | 0 |
14 Apr 2004 | USD | 8.91 | 8.91 | 8.91 | 8.91 | 912,384 | -0.02 (-0.22%) | 4 |
13 Apr 2004 | USD | 8.95 | 8.95 | 8.93 | 8.93 | 914,432 | +0.07 (+0.79%) | 81 |
12 Apr 2004 | USD | 8.86 | 8.86 | 8.86 | 8.86 | 907,264 | 0.0 (0.0%) | 0 |
9 Apr 2004 | USD | 8.86 | 8.86 | 8.86 | 8.86 | 907,264 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 8.96 | 8.96 | 8.86 | 8.86 | 907,264 | -0.15 (-1.66%) | 16 |
7 Apr 2004 | USD | 8.95 | 9.01 | 8.95 | 9.01 | 922,624 | +0.01 (+0.11%) | 146 |
6 Apr 2004 | USD | 8.98 | 9 | 8.98 | 9 | 921,600 | +0.02 (+0.22%) | 16 |
5 Apr 2004 | USD | 9 | 9 | 8.85 | 8.98 | 919,552 | -0.18 (-1.97%) | 514 |
2 Apr 2004 | USD | 8.95 | 9.16 | 8.9 | 9.16 | 937,984 | +0.16 (+1.78%) | 53 |
1 Apr 2004 | USD | 9 | 9 | 9 | 9 | 921,600 | +0.12 (+1.35%) | 8 |
31 Mar 2004 | USD | 8.95 | 8.95 | 8.88 | 8.88 | 909,312 | -0.27 (-2.95%) | 102 |