Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | USD | 5.05 | 5.06 | 4.8 | 4.88 | 4.88 | -0.17 (-3.37%) | 27,700 |
23 Mar 2004 | USD | 5.09 | 5.18 | 4.9 | 5.05 | 5.05 | +0.06 (+1.20%) | 16,400 |
22 Mar 2004 | USD | 5.03 | 5.03 | 4.72 | 4.99 | 4.99 | -0.14 (-2.73%) | 22,800 |
19 Mar 2004 | USD | 5.16 | 5.64 | 4.95 | 5.13 | 5.13 | -0.03 (-0.58%) | 55,200 |
18 Mar 2004 | USD | 5.23 | 5.23 | 4.92 | 5.16 | 5.16 | -0.01 (-0.19%) | 13,400 |
17 Mar 2004 | USD | 5.07 | 5.25 | 4.97 | 5.17 | 5.17 | +0.2 (+4.02%) | 29,400 |
16 Mar 2004 | USD | 5.28 | 5.38 | 4.79 | 4.97 | 4.97 | -0.41 (-7.62%) | 148,500 |
15 Mar 2004 | USD | 5.41 | 5.45 | 5.36 | 5.38 | 5.38 | -0.13 (-2.36%) | 60,400 |
12 Mar 2004 | USD | 5.29 | 5.51 | 5.29 | 5.51 | 5.51 | +0.32 (+6.17%) | 31,700 |
11 Mar 2004 | USD | 5.22 | 5.65 | 5.16 | 5.19 | 5.19 | -0.03 (-0.57%) | 64,400 |
10 Mar 2004 | USD | 5.55 | 5.6 | 5.22 | 5.22 | 5.22 | -0.29 (-5.26%) | 30,000 |
9 Mar 2004 | USD | 5.35 | 5.64 | 5.35 | 5.51 | 5.51 | +0.18 (+3.38%) | 71,800 |
8 Mar 2004 | USD | 5.73 | 5.73 | 5.27 | 5.33 | 5.33 | -0.38 (-6.65%) | 25,800 |
5 Mar 2004 | USD | 5.7 | 5.79 | 5.62 | 5.71 | 5.71 | +0.02 (+0.35%) | 21,800 |
4 Mar 2004 | USD | 5.82 | 5.82 | 5.57 | 5.69 | 5.69 | -0.05 (-0.87%) | 23,000 |
3 Mar 2004 | USD | 6.03 | 6.03 | 5.45 | 5.74 | 5.74 | -0.37 (-6.06%) | 97,900 |
2 Mar 2004 | USD | 6.25 | 6.28 | 5.97 | 6.11 | 6.11 | -0.13 (-2.08%) | 33,300 |
1 Mar 2004 | USD | 6.25 | 6.25 | 6.17 | 6.24 | 6.24 | +0.08 (+1.30%) | 19,400 |
27 Feb 2004 | USD | 6.08 | 6.2 | 6.08 | 6.16 | 6.16 | +0.02 (+0.33%) | 27,600 |
26 Feb 2004 | USD | 5.95 | 6.15 | 5.93 | 6.14 | 6.14 | +0.14 (+2.33%) | 25,700 |
25 Feb 2004 | USD | 5.7 | 6 | 5.65 | 6 | 6 | +0.39 (+6.95%) | 31,800 |
24 Feb 2004 | USD | 5.68 | 5.69 | 5.55 | 5.61 | 5.61 | -0.07 (-1.23%) | 29,800 |
23 Feb 2004 | USD | 5.68 | 5.75 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 30,500 |
20 Feb 2004 | USD | 5.57 | 5.73 | 5.56 | 5.63 | 5.63 | +0.01 (+0.18%) | 28,900 |
19 Feb 2004 | USD | 5.85 | 5.87 | 5.56 | 5.62 | 5.62 | -0.23 (-3.93%) | 79,900 |
18 Feb 2004 | USD | 6.4 | 6.4 | 5.75 | 5.85 | 5.85 | -0.64 (-9.86%) | 133,400 |
17 Feb 2004 | USD | 6.4 | 6.67 | 6.4 | 6.49 | 6.49 | -0.32 (-4.70%) | 42,900 |
16 Feb 2004 | USD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 6.89 | 6.9 | 6.6 | 6.81 | 6.81 | -0.07 (-1.02%) | 18,300 |
12 Feb 2004 | USD | 7.04 | 7.04 | 6.86 | 6.88 | 6.88 | -0.11 (-1.57%) | 15,800 |