Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | USD | 9.7 | 9.7 | 9.6 | 9.68 | 991,232 | +0.11 (+1.15%) | 89 |
16 Feb 2004 | USD | 9.57 | 9.57 | 9.57 | 9.57 | 979,968 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 9.46 | 9.57 | 9.46 | 9.57 | 979,968 | +0.16 (+1.70%) | 81 |
12 Feb 2004 | USD | 9.37 | 9.41 | 9.31 | 9.41 | 963,584 | -0.02 (-0.21%) | 493 |
11 Feb 2004 | USD | 9.42 | 9.43 | 9.41 | 9.43 | 965,632 | +0.03 (+0.32%) | 146 |
10 Feb 2004 | USD | 9.32 | 9.4 | 9.32 | 9.4 | 962,560 | 0.0 (0.0%) | 81 |
9 Feb 2004 | USD | 9.48 | 9.48 | 9.38 | 9.4 | 962,560 | -0.35 (-3.59%) | 53 |
6 Feb 2004 | USD | 9.75 | 9.76 | 9.7 | 9.75 | 998,400 | +0.28 (+2.96%) | 326 |
5 Feb 2004 | USD | 8.9 | 9.48 | 8.9 | 9.47 | 969,728 | +0.68 (+7.74%) | 359 |
4 Feb 2004 | USD | 8.79 | 8.79 | 8.79 | 8.79 | 900,096 | 0.0 (0.0%) | 0 |
3 Feb 2004 | USD | 8.74 | 8.79 | 8.74 | 8.79 | 900,096 | +0.49 (+5.90%) | 8 |
2 Feb 2004 | USD | 8.6 | 8.6 | 8.3 | 8.3 | 849,920 | -0.7 (-7.78%) | 130 |
30 Jan 2004 | USD | 9 | 9 | 9 | 9 | 921,600 | 0.0 (0.0%) | 0 |
29 Jan 2004 | USD | 9 | 9 | 9 | 9 | 921,600 | 0.0 (0.0%) | 0 |
28 Jan 2004 | USD | 9.02 | 9.02 | 9 | 9 | 921,600 | 0.0 (0.0%) | 191 |
27 Jan 2004 | USD | 8.85 | 9 | 8.8 | 9 | 921,600 | +0.6 (+7.14%) | 342 |
26 Jan 2004 | USD | 8.7 | 8.75 | 8.2 | 8.4 | 860,160 | -0.3 (-3.45%) | 367 |
23 Jan 2004 | USD | 8.6 | 8.7 | 8.59 | 8.7 | 890,880 | +0.47 (+5.71%) | 36 |
22 Jan 2004 | USD | 8.83 | 8.83 | 8.2 | 8.23 | 842,752 | -0.81 (-8.96%) | 424 |
21 Jan 2004 | USD | 8.96 | 9.04 | 8.95 | 9.04 | 925,696 | +0.16 (+1.80%) | 44 |
20 Jan 2004 | USD | 8.96 | 8.96 | 8.84 | 8.88 | 909,312 | -0.15 (-1.66%) | 187 |
19 Jan 2004 | USD | 9.03 | 9.03 | 9.03 | 9.03 | 924,672 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 9.03 | 9.03 | 9.03 | 9.03 | 924,672 | 0.0 (0.0%) | 0 |
15 Jan 2004 | USD | 9.01 | 9.03 | 8.87 | 9.03 | 924,672 | +0.09 (+1.01%) | 187 |
14 Jan 2004 | USD | 8.49 | 8.94 | 8.49 | 8.94 | 915,456 | +0.77 (+9.42%) | 783 |
13 Jan 2004 | USD | 8.2 | 8.22 | 8.17 | 8.17 | 836,608 | +0.03 (+0.37%) | 338 |
12 Jan 2004 | USD | 8.18 | 8.18 | 8.14 | 8.14 | 833,536 | -0.01 (-0.12%) | 16 |
9 Jan 2004 | USD | 8.25 | 8.25 | 8.15 | 8.15 | 834,560 | 0.0 (0.0%) | 32 |
8 Jan 2004 | USD | 8.15 | 8.15 | 8.15 | 8.15 | 834,560 | +0.2 (+2.52%) | 4 |
7 Jan 2004 | USD | 7.95 | 7.95 | 7.95 | 7.95 | 814,080 | 0.0 (0.0%) | 0 |