Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | USD | 9.11 | 9.19 | 8.93 | 9 | 9 | -0.13 (-1.42%) | 202,900 |
30 Apr 2004 | USD | 9.02 | 9.15 | 8.95 | 9.13 | 9.13 | +0.09 (+1.00%) | 194,900 |
29 Apr 2004 | USD | 9.12 | 9.13 | 8.92 | 9.04 | 9.04 | -0.03 (-0.33%) | 57,600 |
28 Apr 2004 | USD | 9.13 | 9.17 | 9.05 | 9.07 | 9.07 | -0.03 (-0.33%) | 122,000 |
27 Apr 2004 | USD | 9.28 | 9.29 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 138,700 |
26 Apr 2004 | USD | 9.32 | 9.47 | 9.2 | 9.2 | 9.2 | -0.12 (-1.29%) | 237,100 |
23 Apr 2004 | USD | 9.31 | 9.33 | 9.25 | 9.32 | 9.32 | +0.02 (+0.22%) | 79,200 |
22 Apr 2004 | USD | 9.25 | 9.35 | 9.21 | 9.3 | 9.3 | +0.05 (+0.54%) | 108,300 |
21 Apr 2004 | USD | 9.24 | 9.31 | 9.2 | 9.25 | 9.25 | +0.01 (+0.11%) | 66,300 |
20 Apr 2004 | USD | 9.36 | 9.4 | 9.22 | 9.24 | 9.24 | -0.16 (-1.70%) | 82,400 |
19 Apr 2004 | USD | 9.42 | 9.52 | 9.35 | 9.4 | 9.4 | -0.1 (-1.05%) | 314,900 |
16 Apr 2004 | USD | 9.45 | 9.5 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 67,000 |
15 Apr 2004 | USD | 9.45 | 9.5 | 9.35 | 9.5 | 9.5 | +0.11 (+1.17%) | 80,400 |
14 Apr 2004 | USD | 9.43 | 9.6 | 9.39 | 9.39 | 9.39 | -0.14 (-1.47%) | 65,800 |
13 Apr 2004 | USD | 9.5 | 9.61 | 9.46 | 9.53 | 9.53 | +0.02 (+0.21%) | 122,200 |
12 Apr 2004 | USD | 9.31 | 9.53 | 9.31 | 9.51 | 9.51 | +0.09 (+0.96%) | 141,900 |
9 Apr 2004 | USD | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 9.39 | 9.55 | 9.37 | 9.42 | 9.42 | +0.13 (+1.40%) | 88,000 |
7 Apr 2004 | USD | 9.43 | 9.44 | 9.21 | 9.29 | 9.29 | -0.14 (-1.48%) | 114,900 |
6 Apr 2004 | USD | 9.35 | 9.55 | 9.3 | 9.43 | 9.43 | -0.02 (-0.21%) | 56,400 |
5 Apr 2004 | USD | 9.18 | 9.6 | 9.14 | 9.45 | 9.45 | +0.19 (+2.05%) | 289,500 |
2 Apr 2004 | USD | 9.13 | 9.31 | 9.01 | 9.26 | 9.26 | +0.17 (+1.87%) | 50,900 |
1 Apr 2004 | USD | 9.07 | 9.23 | 8.95 | 9.09 | 9.09 | +0.12 (+1.34%) | 79,600 |
31 Mar 2004 | USD | 8.93 | 9.06 | 8.76 | 8.97 | 8.97 | +0.08 (+0.90%) | 109,900 |
30 Mar 2004 | USD | 8.67 | 9.08 | 8.67 | 8.89 | 8.89 | +0.17 (+1.95%) | 125,900 |
29 Mar 2004 | USD | 8.63 | 9.14 | 8.6 | 8.72 | 8.72 | +0.15 (+1.75%) | 274,500 |
26 Mar 2004 | USD | 8.74 | 8.79 | 8.44 | 8.57 | 8.57 | -0.1 (-1.15%) | 196,900 |
25 Mar 2004 | USD | 8.37 | 8.9 | 8.37 | 8.67 | 8.67 | +0.3 (+3.58%) | 104,000 |
24 Mar 2004 | USD | 8.42 | 8.59 | 8.32 | 8.37 | 8.37 | -0.07 (-0.83%) | 152,100 |
23 Mar 2004 | USD | 8.42 | 8.59 | 8.35 | 8.44 | 8.44 | -0.11 (-1.29%) | 175,100 |