Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 1.97 | 1.97 | 1.63 | 1.85 | 1.85 | -0.1 (-5.13%) | 6,186,700 |
22 Mar 2004 | USD | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | +0.03 (+1.56%) | 32,300 |
19 Mar 2004 | USD | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 10,200 |
18 Mar 2004 | USD | 1.92 | 2 | 1.92 | 1.99 | 1.99 | +0.07 (+3.65%) | 8,800 |
17 Mar 2004 | USD | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | -0.08 (-4%) | 27,125 |
16 Mar 2004 | USD | 1.98 | 2 | 1.93 | 2 | 2 | +0.04 (+2.04%) | 23,150 |
15 Mar 2004 | USD | 2 | 2 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 109,320 |
12 Mar 2004 | USD | 1.92 | 2 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 23,900 |
11 Mar 2004 | USD | 1.92 | 1.98 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 34,810 |
10 Mar 2004 | USD | 1.95 | 1.97 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 36,800 |
9 Mar 2004 | USD | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 39,471 |
8 Mar 2004 | USD | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 54,500 |
5 Mar 2004 | USD | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 44,600 |
4 Mar 2004 | USD | 1.98 | 2 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 37,670 |
3 Mar 2004 | USD | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 91,425 |
2 Mar 2004 | USD | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 69,210 |
1 Mar 2004 | USD | 2 | 2 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 35,400 |
27 Feb 2004 | USD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 22,600 |
26 Feb 2004 | USD | 2.02 | 2.02 | 1.96 | 2 | 2 | 0.0 (0.0%) | 32,080 |
25 Feb 2004 | USD | 2.05 | 2.05 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 47,000 |
24 Feb 2004 | USD | 1.97 | 2.05 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 9,000 |
23 Feb 2004 | USD | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 12,450 |
20 Feb 2004 | USD | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | +0.05 (+2.63%) | 15,250 |
19 Feb 2004 | USD | 1.95 | 1.95 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 72,875 |
18 Feb 2004 | USD | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 30,000 |
17 Feb 2004 | USD | 1.88 | 1.98 | 1.88 | 1.95 | 1.95 | +0.05 (+2.63%) | 7,900 |
16 Feb 2004 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 1.98 | 1.98 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 28,399 |
12 Feb 2004 | USD | 2 | 2 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 22,072 |
11 Feb 2004 | USD | 2.03 | 2.03 | 1.92 | 2 | 2 | -0.02 (-0.99%) | 28,038 |