Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | USD | 8.94 | 9.15 | 8.94 | 9.15 | 936,960 | +0.15 (+1.67%) | 97 |
29 Mar 2004 | USD | 9 | 9 | 9 | 9 | 921,600 | 0.0 (0.0%) | 0 |
26 Mar 2004 | USD | 8.95 | 9 | 8.95 | 9 | 921,600 | +0.07 (+0.78%) | 44 |
25 Mar 2004 | USD | 8.76 | 8.93 | 8.76 | 8.93 | 914,432 | +0.28 (+3.24%) | 44 |
24 Mar 2004 | USD | 8.65 | 8.66 | 8.55 | 8.65 | 885,760 | 0.0 (0.0%) | 248 |
23 Mar 2004 | USD | 8.61 | 8.65 | 8.44 | 8.65 | 885,760 | -0.06 (-0.69%) | 159 |
22 Mar 2004 | USD | 9.09 | 9.09 | 8.61 | 8.71 | 891,904 | -0.39 (-4.29%) | 40 |
19 Mar 2004 | USD | 9 | 9.1 | 8.95 | 9.1 | 931,840 | -0.16 (-1.73%) | 485 |
18 Mar 2004 | USD | 9.08 | 9.26 | 9.08 | 9.26 | 948,224 | +0.05 (+0.54%) | 57 |
17 Mar 2004 | USD | 8.91 | 9.21 | 8.91 | 9.21 | 943,104 | +0.32 (+3.60%) | 432 |
16 Mar 2004 | USD | 8.83 | 8.89 | 8.72 | 8.89 | 910,336 | +0.16 (+1.83%) | 191 |
15 Mar 2004 | USD | 8.85 | 8.85 | 8.73 | 8.73 | 893,952 | -0.18 (-2.02%) | 53 |
12 Mar 2004 | USD | 8.92 | 8.95 | 8.71 | 8.91 | 912,384 | -0.37 (-3.99%) | 359 |
11 Mar 2004 | USD | 8.87 | 9.28 | 8.75 | 9.28 | 950,272 | -0.28 (-2.93%) | 795 |
10 Mar 2004 | USD | 9.36 | 9.56 | 9.36 | 9.56 | 978,944 | -0.12 (-1.24%) | 179 |
9 Mar 2004 | USD | 9.77 | 9.79 | 9.65 | 9.68 | 991,232 | -0.14 (-1.43%) | 257 |
8 Mar 2004 | USD | 9.82 | 9.82 | 9.72 | 9.82 | 1,005,568 | -0.11 (-1.11%) | 32 |
5 Mar 2004 | USD | 9.9 | 10 | 9.71 | 9.93 | 1,016,832 | -0.17 (-1.68%) | 1,036 |
4 Mar 2004 | USD | 9.66 | 10.2 | 9.65 | 10.1 | 1,034,240 | +0.15 (+1.51%) | 1,220 |
3 Mar 2004 | USD | 9.65 | 9.95 | 9.62 | 9.95 | 1,018,880 | +0.32 (+3.32%) | 1,652 |
2 Mar 2004 | USD | 9.74 | 9.74 | 9.62 | 9.63 | 986,112 | -0.22 (-2.23%) | 93 |
1 Mar 2004 | USD | 9.6 | 9.85 | 9.6 | 9.85 | 1,008,640 | +0.25 (+2.60%) | 403 |
27 Feb 2004 | USD | 9.54 | 9.65 | 9.52 | 9.6 | 983,040 | -0.1 (-1.03%) | 599 |
26 Feb 2004 | USD | 9.44 | 9.7 | 9.44 | 9.7 | 993,280 | +0.3 (+3.19%) | 1,534 |
25 Feb 2004 | USD | 9.4 | 9.48 | 9.3 | 9.4 | 962,560 | -0.34 (-3.49%) | 489 |
24 Feb 2004 | USD | 9.68 | 9.75 | 9.68 | 9.74 | 997,376 | +0.09 (+0.93%) | 77 |
23 Feb 2004 | USD | 9.64 | 9.65 | 9.64 | 9.65 | 988,160 | +0.045 (+0.47%) | 8 |
20 Feb 2004 | USD | 9.72 | 9.73 | 9.42 | 9.605 | 983,552 | -0.145 (-1.49%) | 195 |
19 Feb 2004 | USD | 9.81 | 9.81 | 9.75 | 9.75 | 998,400 | -0.05 (-0.51%) | 12 |
18 Feb 2004 | USD | 9.6 | 9.8 | 9.6 | 9.8 | 1,003,520 | +0.12 (+1.24%) | 163 |