Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 5.21 | 5.44 | 5.21 | 5.381 | 134.525 | +0.211 (+4.08%) | 319,442 |
5 Feb 2004 | USD | 5.5 | 5.55 | 5 | 5.17 | 129.25 | -0.32 (-5.83%) | 581,111 |
4 Feb 2004 | USD | 6.02 | 6.04 | 5.29 | 5.49 | 137.25 | -0.64 (-10.44%) | 1,254,054 |
3 Feb 2004 | USD | 5.79 | 6.23 | 5.74 | 6.13 | 153.25 | +0.37 (+6.42%) | 830,924 |
2 Feb 2004 | USD | 6.19 | 6.4 | 5.75 | 5.76 | 144 | -0.38 (-6.19%) | 599,080 |
30 Jan 2004 | USD | 5.94 | 6.16 | 5.76 | 6.14 | 153.5 | +0.29 (+4.96%) | 416,903 |
29 Jan 2004 | USD | 6.09 | 6.28 | 5.44 | 5.85 | 146.25 | -0.33 (-5.34%) | 707,933 |
28 Jan 2004 | USD | 6.29 | 6.38 | 6.07 | 6.18 | 154.5 | -0.11 (-1.75%) | 555,914 |
27 Jan 2004 | USD | 6.5 | 6.5 | 6.18 | 6.29 | 157.25 | -0.18 (-2.78%) | 586,637 |
26 Jan 2004 | USD | 6.39 | 6.6 | 6.231 | 6.47 | 161.75 | +0.08 (+1.25%) | 808,108 |
23 Jan 2004 | USD | 6.51 | 6.58 | 6.24 | 6.39 | 159.75 | -0.16 (-2.44%) | 678,617 |
22 Jan 2004 | USD | 6.9 | 6.95 | 6.36 | 6.55 | 163.75 | -0.49 (-6.96%) | 1,140,507 |
21 Jan 2004 | USD | 7.21 | 7.28 | 6.85 | 7.04 | 176 | -0.29 (-3.96%) | 601,728 |
20 Jan 2004 | USD | 7.34 | 7.38 | 6.88 | 7.33 | 183.25 | +0.09 (+1.24%) | 1,758,173 |
19 Jan 2004 | USD | 7.24 | 7.24 | 7.24 | 7.24 | 181 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 6.15 | 7.35 | 6.15 | 7.24 | 181 | +1.11 (+18.11%) | 3,585,691 |
15 Jan 2004 | USD | 6.04 | 6.16 | 5.98 | 6.13 | 153.25 | -0.07 (-1.13%) | 444,515 |
14 Jan 2004 | USD | 6.12 | 6.25 | 6 | 6.2 | 155 | 0.0 (0.0%) | 585,917 |
13 Jan 2004 | USD | 6.16 | 6.27 | 5.9 | 6.2 | 155 | 0.0 (0.0%) | 950,412 |
12 Jan 2004 | USD | 5.99 | 6.21 | 5.95 | 6.2 | 155 | +0.26 (+4.38%) | 1,113,997 |
9 Jan 2004 | USD | 5.51 | 6.02 | 5.42 | 5.94 | 148.5 | +0.35 (+6.26%) | 1,240,989 |
8 Jan 2004 | USD | 5.39 | 5.6 | 5.39 | 5.59 | 139.75 | +0.2 (+3.71%) | 1,003,989 |
7 Jan 2004 | USD | 5.35 | 5.39 | 5.074 | 5.39 | 134.75 | +0.08 (+1.51%) | 1,364,452 |
6 Jan 2004 | USD | 5.15 | 5.35 | 5.0166 | 5.31 | 132.75 | +0.17 (+3.31%) | 1,870,595 |
5 Jan 2004 | USD | 5.14 | 5.23 | 4.99 | 5.14 | 128.5 | +0.06 (+1.18%) | 1,266,934 |
2 Jan 2004 | USD | 5.01 | 5.1 | 4.98 | 5.08 | 127 | +0.14 (+2.83%) | 356,779 |
1 Jan 2004 | USD | 4.94 | 4.94 | 4.94 | 4.94 | 123.5 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 4.75 | 5.06 | 4.73 | 4.94 | 123.5 | +0.17 (+3.56%) | 1,264,838 |
30 Dec 2003 | USD | 4.6 | 4.78 | 4.51 | 4.77 | 119.25 | +0.021 (+0.44%) | 379,674 |
29 Dec 2003 | USD | 4.57 | 4.77 | 4.57 | 4.749 | 118.725 | +0.129 (+2.79%) | 301,763 |