Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2004 | USD | 7.25 | 7.518 | 7.1 | 7.484 | 7.484 | +0.284 (+3.95%) | 143,223 |
20 Apr 2004 | USD | 7 | 7.262 | 6.96 | 7.1995 | 7.1995 | +0.2 (+2.85%) | 61,646 |
19 Apr 2004 | USD | 7.1 | 7.1 | 6.82 | 7 | 7 | +0.1 (+1.45%) | 44,045 |
16 Apr 2004 | USD | 6.74 | 7.07 | 6.74 | 6.9 | 6.9 | +0.12 (+1.77%) | 62,750 |
15 Apr 2004 | USD | 7 | 7 | 6.78 | 6.78 | 6.78 | -0.13 (-1.88%) | 23,995 |
14 Apr 2004 | USD | 6.87 | 6.99 | 6.67 | 6.91 | 6.91 | +0.15 (+2.22%) | 47,743 |
13 Apr 2004 | USD | 7.19 | 7.19 | 6.72 | 6.76 | 6.76 | -0.13 (-1.89%) | 39,322 |
12 Apr 2004 | USD | 6.87 | 7 | 6.87 | 6.89 | 6.89 | -0.08 (-1.15%) | 19,500 |
9 Apr 2004 | USD | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 6.86 | 7 | 6.86 | 6.97 | 6.97 | +0.03 (+0.43%) | 26,448 |
7 Apr 2004 | USD | 7.07 | 7.07 | 6.87 | 6.94 | 6.94 | -0.1 (-1.42%) | 35,154 |
6 Apr 2004 | USD | 7.19 | 7.19 | 6.95 | 7.04 | 7.04 | -0.11 (-1.54%) | 30,813 |
5 Apr 2004 | USD | 7 | 7.33 | 7 | 7.15 | 7.15 | +0.17 (+2.44%) | 107,349 |
2 Apr 2004 | USD | 6.55 | 7 | 6.475 | 6.98 | 6.98 | +0.49 (+7.55%) | 149,729 |
1 Apr 2004 | USD | 6.35 | 6.54 | 6.21 | 6.49 | 6.49 | +0.18 (+2.85%) | 74,933 |
31 Mar 2004 | USD | 6.5 | 6.5 | 6.1 | 6.31 | 6.31 | -0.09 (-1.41%) | 91,450 |
30 Mar 2004 | USD | 6.2 | 6.55 | 6.18 | 6.4 | 6.4 | -0.03 (-0.47%) | 48,442 |
29 Mar 2004 | USD | 6.43 | 6.66 | 6.21 | 6.43 | 6.43 | +0.13 (+2.06%) | 60,501 |
26 Mar 2004 | USD | 6.14 | 6.4 | 6.14 | 6.3 | 6.3 | +0.17 (+2.77%) | 21,801 |
25 Mar 2004 | USD | 6 | 6.28 | 5.85 | 6.13 | 6.13 | +0.11 (+1.83%) | 78,199 |
24 Mar 2004 | USD | 5.7 | 6.13 | 5.7 | 6.02 | 6.02 | +0.09 (+1.52%) | 18,500 |
23 Mar 2004 | USD | 5.85 | 6.13 | 5.832 | 5.93 | 5.93 | -0.07 (-1.17%) | 75,728 |
22 Mar 2004 | USD | 6.35 | 6.5 | 5.91 | 6 | 6 | -0.35 (-5.51%) | 111,574 |
19 Mar 2004 | USD | 6.24 | 6.8 | 6.24 | 6.35 | 6.35 | +0.12 (+1.93%) | 52,650 |
18 Mar 2004 | USD | 6.19 | 6.25 | 5.95 | 6.23 | 6.23 | +0.11 (+1.80%) | 87,781 |
17 Mar 2004 | USD | 6.2 | 6.2 | 6 | 6.12 | 6.12 | +0.06 (+0.99%) | 104,243 |
16 Mar 2004 | USD | 6.19 | 6.34 | 5.92 | 6.06 | 6.06 | +0.01 (+0.17%) | 56,992 |
15 Mar 2004 | USD | 6.19 | 6.19 | 6.02 | 6.05 | 6.05 | -0.14 (-2.26%) | 56,725 |
12 Mar 2004 | USD | 6.09 | 6.19 | 6.01 | 6.19 | 6.19 | +0.22 (+3.69%) | 47,093 |
11 Mar 2004 | USD | 5.59 | 6.15 | 5.56 | 5.97 | 5.97 | +0.13 (+2.23%) | 191,698 |