Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | USD | 3.78 | 3.85 | 3.59 | 3.6 | 90 | -0.17 (-4.51%) | 220,102 |
18 Mar 2004 | USD | 3.9 | 3.9 | 3.61 | 3.77 | 94.25 | -0.18 (-4.56%) | 388,616 |
17 Mar 2004 | USD | 3.68 | 3.95 | 3.65 | 3.95 | 98.75 | +0.3 (+8.22%) | 351,610 |
16 Mar 2004 | USD | 3.8 | 3.86 | 3.53 | 3.65 | 91.25 | -0.05 (-1.35%) | 324,372 |
15 Mar 2004 | USD | 3.86 | 3.89 | 3.65 | 3.7 | 92.5 | -0.21 (-5.37%) | 462,327 |
12 Mar 2004 | USD | 3.64 | 3.92 | 3.63 | 3.91 | 97.75 | +0.28 (+7.71%) | 512,908 |
11 Mar 2004 | USD | 3.58 | 3.63 | 3.33 | 3.63 | 90.75 | +0.02 (+0.55%) | 1,100,508 |
10 Mar 2004 | USD | 4.02 | 4.06 | 3.61 | 3.61 | 90.25 | -0.36 (-9.07%) | 800,155 |
9 Mar 2004 | USD | 4.06 | 4.07 | 3.85 | 3.97 | 99.25 | -0.07 (-1.73%) | 624,268 |
8 Mar 2004 | USD | 4.2 | 4.27 | 3.85 | 4.04 | 101 | -0.39 (-8.80%) | 1,772,803 |
5 Mar 2004 | USD | 4.63 | 4.69 | 4.4 | 4.43 | 110.75 | -0.17 (-3.70%) | 390,229 |
4 Mar 2004 | USD | 4.75 | 4.89 | 4.5 | 4.6 | 115 | -0.11 (-2.34%) | 689,489 |
3 Mar 2004 | USD | 4.6 | 4.78 | 4.51 | 4.71 | 117.75 | +0.05 (+1.07%) | 245,620 |
2 Mar 2004 | USD | 4.89 | 4.92 | 4.55 | 4.66 | 116.5 | -0.16 (-3.32%) | 537,891 |
1 Mar 2004 | USD | 4.85 | 4.88 | 4.73 | 4.82 | 120.5 | -0.07 (-1.43%) | 515,837 |
27 Feb 2004 | USD | 4.61 | 4.89 | 4.6 | 4.89 | 122.25 | +0.29 (+6.30%) | 757,611 |
26 Feb 2004 | USD | 4.25 | 4.66 | 4.2 | 4.6 | 115 | +0.35 (+8.24%) | 850,890 |
25 Feb 2004 | USD | 4.26 | 4.3 | 4.16 | 4.25 | 106.25 | +0.06 (+1.43%) | 774,214 |
24 Feb 2004 | USD | 4.4 | 4.42 | 4.15 | 4.19 | 104.75 | -0.23 (-5.20%) | 1,066,530 |
23 Feb 2004 | USD | 4.7 | 4.71 | 4.35 | 4.42 | 110.5 | -0.19 (-4.12%) | 571,382 |
20 Feb 2004 | USD | 4.72 | 4.73 | 4.58 | 4.61 | 115.25 | -0.17 (-3.56%) | 266,546 |
19 Feb 2004 | USD | 5.05 | 5.07 | 4.61 | 4.78 | 119.5 | -0.21 (-4.21%) | 650,994 |
18 Feb 2004 | USD | 5.05 | 5.14 | 4.81 | 4.99 | 124.75 | -0.1 (-1.96%) | 795,008 |
17 Feb 2004 | USD | 5.05 | 5.14 | 5.04 | 5.09 | 127.25 | +0.06 (+1.19%) | 216,217 |
16 Feb 2004 | USD | 5.03 | 5.03 | 5.03 | 5.03 | 125.75 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 5.2 | 5.21 | 5.03 | 5.03 | 125.75 | -0.18 (-3.45%) | 678,945 |
12 Feb 2004 | USD | 5.15 | 5.24 | 5.04 | 5.21 | 130.25 | +0.08 (+1.56%) | 860,189 |
11 Feb 2004 | USD | 5.4 | 5.4 | 5.13 | 5.13 | 128.25 | -0.272 (-5.04%) | 572,504 |
10 Feb 2004 | USD | 5.34 | 5.44 | 5.21 | 5.402 | 135.05 | +0.082 (+1.54%) | 538,707 |
9 Feb 2004 | USD | 5.44 | 5.54 | 5.25 | 5.32 | 133 | -0.061 (-1.13%) | 350,995 |