Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | USD | 4.85 | 4.95 | 4.84 | 4.85 | 4.85 | 0.0 (0.0%) | 73,900 |
18 Mar 2004 | USD | 4.85 | 4.91 | 4.85 | 4.85 | 4.85 | -0.04 (-0.82%) | 14,600 |
17 Mar 2004 | USD | 4.74 | 4.9 | 4.74 | 4.89 | 4.89 | +0.15 (+3.16%) | 99,800 |
16 Mar 2004 | USD | 4.71 | 4.74 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 31,300 |
15 Mar 2004 | USD | 4.66 | 4.78 | 4.62 | 4.7 | 4.7 | +0.09 (+1.95%) | 35,100 |
12 Mar 2004 | USD | 4.6 | 4.63 | 4.6 | 4.61 | 4.61 | +0.03 (+0.66%) | 19,600 |
11 Mar 2004 | USD | 4.54 | 4.6 | 4.48 | 4.58 | 4.58 | -0.16 (-3.38%) | 83,700 |
10 Mar 2004 | USD | 4.75 | 4.8 | 4.7 | 4.74 | 4.74 | +0.04 (+0.85%) | 10,300 |
9 Mar 2004 | USD | 4.8 | 4.81 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 69,400 |
8 Mar 2004 | USD | 4.85 | 4.85 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 30,000 |
5 Mar 2004 | USD | 4.78 | 4.79 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 10,100 |
4 Mar 2004 | USD | 4.78 | 4.85 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 86,800 |
3 Mar 2004 | USD | 4.83 | 4.83 | 4.74 | 4.75 | 4.75 | -0.08 (-1.66%) | 73,400 |
2 Mar 2004 | USD | 4.85 | 4.85 | 4.75 | 4.83 | 4.83 | -0.07 (-1.43%) | 18,000 |
1 Mar 2004 | USD | 4.86 | 4.94 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 111,500 |
27 Feb 2004 | USD | 4.83 | 5 | 4.78 | 4.95 | 4.95 | +0.13 (+2.70%) | 70,400 |
26 Feb 2004 | USD | 4.8 | 4.83 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 83,800 |
25 Feb 2004 | USD | 4.63 | 4.9 | 4.6 | 4.8 | 4.8 | +0.27 (+5.96%) | 249,700 |
24 Feb 2004 | USD | 4.45 | 4.63 | 4.37 | 4.53 | 4.53 | +0.13 (+2.95%) | 180,300 |
23 Feb 2004 | USD | 4.34 | 4.45 | 4.34 | 4.4 | 4.4 | +0.1 (+2.33%) | 140,200 |
20 Feb 2004 | USD | 4.5 | 4.5 | 4.26 | 4.3 | 4.3 | -0.15 (-3.37%) | 68,900 |
19 Feb 2004 | USD | 4.74 | 4.74 | 4.15 | 4.45 | 4.45 | -0.39 (-8.06%) | 200,600 |
18 Feb 2004 | USD | 4.85 | 4.92 | 4.83 | 4.84 | 4.84 | +0.03 (+0.62%) | 43,700 |
17 Feb 2004 | USD | 4.73 | 4.85 | 4.64 | 4.81 | 4.81 | -0.02 (-0.41%) | 38,700 |
16 Feb 2004 | USD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 4.85 | 4.85 | 4.61 | 4.83 | 4.83 | -0.02 (-0.41%) | 59,500 |
12 Feb 2004 | USD | 4.97 | 4.97 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 45,200 |
11 Feb 2004 | USD | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | +0.06 (+1.23%) | 40,600 |
10 Feb 2004 | USD | 4.9 | 4.91 | 4.84 | 4.89 | 4.89 | -0.03 (-0.61%) | 79,300 |
9 Feb 2004 | USD | 4.95 | 4.95 | 4.85 | 4.92 | 4.92 | +0.01 (+0.20%) | 36,500 |