Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | USD | 2.504 | 2.5061 | 2.4537 | 2.5061 | 0.4205 | +0.011 (+0.42%) | 177,860 |
19 Mar 2004 | USD | 2.5103 | 2.5103 | 2.4746 | 2.4956 | 0.4187 | +0.006 (+0.25%) | 90,599 |
18 Mar 2004 | USD | 2.569 | 2.569 | 2.4746 | 2.4893 | 0.4176 | -0.059 (-2.30%) | 129,223 |
17 Mar 2004 | USD | 2.5543 | 2.5543 | 2.5166 | 2.548 | 0.4275 | +0.015 (+0.58%) | 38,624 |
16 Mar 2004 | USD | 2.5627 | 2.569 | 2.5166 | 2.5334 | 0.425 | -0.008 (-0.33%) | 197,887 |
15 Mar 2004 | USD | 2.6089 | 2.6193 | 2.5376 | 2.5417 | 0.4264 | -0.067 (-2.58%) | 119,686 |
12 Mar 2004 | USD | 2.5438 | 2.611 | 2.5145 | 2.6089 | 0.4377 | +0.075 (+2.98%) | 53,883 |
11 Mar 2004 | USD | 2.5376 | 2.5376 | 2.3908 | 2.5334 | 0.425 | +0.015 (+0.58%) | 542,164 |
10 Mar 2004 | USD | 2.7934 | 2.806 | 2.5187 | 2.5187 | 0.4226 | -0.254 (-9.15%) | 143,051 |
9 Mar 2004 | USD | 2.8521 | 2.8605 | 2.7724 | 2.7724 | 0.4651 | -0.059 (-2.08%) | 67,711 |
8 Mar 2004 | USD | 2.8584 | 2.8731 | 2.8207 | 2.8312 | 0.475 | -0.013 (-0.44%) | 49,114 |
5 Mar 2004 | USD | 2.7997 | 2.85 | 2.7997 | 2.8437 | 0.4771 | +0.054 (+1.95%) | 57,697 |
4 Mar 2004 | USD | 2.7997 | 2.8291 | 2.7787 | 2.7892 | 0.468 | +0.011 (+0.38%) | 232,220 |
3 Mar 2004 | USD | 2.8479 | 2.8479 | 2.7787 | 2.7787 | 0.4662 | -0.067 (-2.36%) | 60,558 |
2 Mar 2004 | USD | 2.8416 | 2.8542 | 2.8228 | 2.8458 | 0.4774 | -0.006 (-0.22%) | 64,373 |
1 Mar 2004 | USD | 2.7515 | 2.8626 | 2.7515 | 2.8521 | 0.4785 | +0.105 (+3.81%) | 68,188 |
27 Feb 2004 | USD | 2.6739 | 2.7473 | 2.6739 | 2.7473 | 0.4609 | +0.084 (+3.15%) | 1,302,719 |
26 Feb 2004 | USD | 2.6634 | 2.6718 | 2.6508 | 2.6634 | 0.4468 | -0.006 (-0.24%) | 86,308 |
25 Feb 2004 | USD | 2.655 | 2.6844 | 2.655 | 2.6697 | 0.4479 | -0.023 (-0.85%) | 98,228 |
24 Feb 2004 | USD | 2.6739 | 2.7368 | 2.6634 | 2.6927 | 0.4518 | +0.008 (+0.31%) | 56,744 |
23 Feb 2004 | USD | 2.7095 | 2.7095 | 2.6739 | 2.6844 | 0.4504 | -0.036 (-1.31%) | 85,354 |
20 Feb 2004 | USD | 2.6802 | 2.72 | 2.6739 | 2.72 | 0.4563 | +0.036 (+1.33%) | 76,771 |
19 Feb 2004 | USD | 2.6676 | 2.6844 | 2.6676 | 2.6844 | 0.4504 | +0.002 (+0.08%) | 107,765 |
18 Feb 2004 | USD | 2.676 | 2.6927 | 2.6697 | 2.6823 | 0.45 | -0.004 (-0.16%) | 34,332 |
17 Feb 2004 | USD | 2.6739 | 2.6906 | 2.6676 | 2.6865 | 0.4507 | +0.006 (+0.24%) | 65,804 |
16 Feb 2004 | USD | 2.6802 | 2.6802 | 2.6802 | 2.6802 | 0.4497 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 2.6906 | 2.6906 | 2.6739 | 2.6802 | 0.4497 | -0.023 (-0.85%) | 62,943 |
12 Feb 2004 | USD | 2.676 | 2.7599 | 2.676 | 2.7032 | 0.4535 | +0.023 (+0.86%) | 995,159 |
11 Feb 2004 | USD | 2.6739 | 2.6844 | 2.6634 | 2.6802 | 0.4497 | -0.004 (-0.16%) | 123,024 |
10 Feb 2004 | USD | 2.6529 | 2.6844 | 2.6508 | 2.6844 | 0.4504 | +0.023 (+0.87%) | 79,632 |