Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | USD | 4.95 | 5.05 | 4.9 | 5.01 | 5.01 | +0.06 (+1.21%) | 19,400 |
30 Apr 2004 | USD | 5.05 | 5.07 | 4.95 | 4.95 | 4.95 | -0.12 (-2.37%) | 61,300 |
29 Apr 2004 | USD | 5.15 | 5.15 | 5 | 5.07 | 5.07 | -0.05 (-0.98%) | 30,900 |
28 Apr 2004 | USD | 5.15 | 5.22 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 21,100 |
27 Apr 2004 | USD | 5.15 | 5.2 | 5.07 | 5.1 | 5.1 | -0.05 (-0.97%) | 15,600 |
26 Apr 2004 | USD | 5.25 | 5.25 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 11,000 |
23 Apr 2004 | USD | 5.05 | 5.19 | 5 | 5.16 | 5.16 | +0.02 (+0.39%) | 45,300 |
22 Apr 2004 | USD | 5.2 | 5.28 | 4.75 | 5.14 | 5.14 | -0.12 (-2.28%) | 86,000 |
21 Apr 2004 | USD | 5.3 | 5.37 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 23,800 |
20 Apr 2004 | USD | 5.45 | 5.5 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 39,300 |
19 Apr 2004 | USD | 5.15 | 5.5 | 5.15 | 5.35 | 5.35 | +0.21 (+4.09%) | 139,400 |
16 Apr 2004 | USD | 5.05 | 5.14 | 5 | 5.14 | 5.14 | +0.15 (+3.01%) | 22,100 |
15 Apr 2004 | USD | 4.95 | 5.1 | 4.94 | 4.99 | 4.99 | +0.04 (+0.81%) | 30,400 |
14 Apr 2004 | USD | 5.05 | 5.08 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 21,900 |
13 Apr 2004 | USD | 5.06 | 5.16 | 5.02 | 5.1 | 5.1 | -0.06 (-1.16%) | 11,200 |
12 Apr 2004 | USD | 5.15 | 5.16 | 5.05 | 5.16 | 5.16 | +0.01 (+0.19%) | 87,500 |
9 Apr 2004 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 4.99 | 5.15 | 4.9 | 5.15 | 5.15 | +0.16 (+3.21%) | 77,400 |
7 Apr 2004 | USD | 4.99 | 5.05 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 37,400 |
6 Apr 2004 | USD | 4.92 | 5 | 4.92 | 4.99 | 4.99 | -0.03 (-0.60%) | 31,100 |
5 Apr 2004 | USD | 5.04 | 5.04 | 4.98 | 5.02 | 5.02 | -0.12 (-2.33%) | 39,300 |
2 Apr 2004 | USD | 4.98 | 5.15 | 4.85 | 5.14 | 5.14 | +0.21 (+4.26%) | 49,100 |
1 Apr 2004 | USD | 4.9 | 5 | 4.82 | 4.93 | 4.93 | -0.04 (-0.80%) | 87,300 |
31 Mar 2004 | USD | 4.98 | 5 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 23,600 |
30 Mar 2004 | USD | 5 | 5 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 10,900 |
29 Mar 2004 | USD | 4.98 | 5.12 | 4.98 | 5 | 5 | +0.03 (+0.60%) | 95,100 |
26 Mar 2004 | USD | 4.85 | 5.08 | 4.84 | 4.97 | 4.97 | +0.13 (+2.69%) | 107,500 |
25 Mar 2004 | USD | 4.8 | 4.85 | 4.77 | 4.84 | 4.84 | +0.03 (+0.62%) | 16,500 |
24 Mar 2004 | USD | 4.8 | 4.84 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 41,600 |
23 Mar 2004 | USD | 4.7 | 4.85 | 4.7 | 4.8 | 4.8 | +0.04 (+0.84%) | 17,100 |