Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 12.65 | 12.7 | 11.57 | 11.6 | 116 | -1 (-7.94%) | 461,591 |
6 Feb 2004 | USD | 13.15 | 13.18 | 12.401 | 12.6 | 126 | -0.55 (-4.18%) | 232,201 |
5 Feb 2004 | USD | 12.99 | 13.36 | 12.1 | 13.15 | 131.5 | +0.05 (+0.38%) | 819,304 |
4 Feb 2004 | USD | 13.49 | 13.5 | 12.64 | 13.1 | 131 | +0.02 (+0.15%) | 221,082 |
3 Feb 2004 | USD | 12.3 | 13.4 | 12.05 | 13.08 | 130.8 | +0.28 (+2.19%) | 376,289 |
2 Feb 2004 | USD | 12.71 | 13.25 | 12.25 | 12.8 | 128 | +0.4 (+3.23%) | 290,708 |
30 Jan 2004 | USD | 12.75 | 13.67 | 12.1 | 12.4 | 124 | -0.4 (-3.13%) | 323,924 |
29 Jan 2004 | USD | 12.1 | 12.8 | 11.52 | 12.8 | 128 | +1.29 (+11.21%) | 470,932 |
28 Jan 2004 | USD | 12.3 | 12.46 | 11.49 | 11.51 | 115.1 | -0.68 (-5.58%) | 364,929 |
27 Jan 2004 | USD | 12.8 | 13.02 | 12.03 | 12.19 | 121.9 | -0.83 (-6.37%) | 391,213 |
26 Jan 2004 | USD | 13.05 | 13.2 | 12 | 13.02 | 130.2 | -0.18 (-1.36%) | 479,478 |
23 Jan 2004 | USD | 11.13 | 13.25 | 11.13 | 13.2 | 132 | +1.59 (+13.70%) | 477,260 |
22 Jan 2004 | USD | 11.92 | 12.24 | 10.54 | 11.61 | 116.1 | -0.48 (-3.97%) | 1,328,100 |
21 Jan 2004 | USD | 10.63 | 12.44 | 10.4 | 12.09 | 120.9 | +1.59 (+15.14%) | 1,979,366 |
20 Jan 2004 | USD | 9.43 | 11 | 9.3 | 10.5 | 105 | +1.2 (+12.90%) | 1,358,900 |
19 Jan 2004 | USD | 9.3 | 9.3 | 9.3 | 9.3 | 93 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 9 | 9.5 | 8.8 | 9.3 | 93 | +0.55 (+6.29%) | 517,407 |
15 Jan 2004 | USD | 9 | 9 | 8.65 | 8.75 | 87.5 | -0.24 (-2.67%) | 683,081 |
14 Jan 2004 | USD | 8.12 | 9.19 | 8 | 8.99 | 89.9 | +0.95 (+11.82%) | 1,237,980 |
13 Jan 2004 | USD | 8.3 | 8.3 | 7.61 | 8.04 | 80.4 | -0.17 (-2.07%) | 168,100 |
12 Jan 2004 | USD | 8.04 | 8.39 | 8.04 | 8.21 | 82.1 | +0.18 (+2.24%) | 440,249 |
9 Jan 2004 | USD | 7.81 | 8.2 | 7.65 | 8.03 | 80.3 | +0.13 (+1.65%) | 581,588 |
8 Jan 2004 | USD | 8.37 | 8.44 | 7.55 | 7.9 | 79 | -0.3 (-3.66%) | 1,078,636 |
7 Jan 2004 | USD | 7.7 | 8.4 | 7.6 | 8.2 | 82 | +0.5 (+6.49%) | 1,386,218 |
6 Jan 2004 | USD | 6.96 | 7.71 | 6.85 | 7.7 | 77 | +0.86 (+12.57%) | 2,604,784 |
5 Jan 2004 | USD | 5.85 | 6.9 | 5.85 | 6.84 | 68.4 | +0.94 (+15.93%) | 2,575,253 |
2 Jan 2004 | USD | 6.01 | 6.01 | 5.8 | 5.9 | 59 | -0.09 (-1.50%) | 98,062 |
1 Jan 2004 | USD | 5.99 | 5.99 | 5.99 | 5.99 | 59.9 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 5.49 | 6 | 5.44 | 5.99 | 59.9 | +0.5 (+9.11%) | 133,497 |
30 Dec 2003 | USD | 5.48 | 5.62 | 5.4 | 5.49 | 54.9 | +0.01 (+0.18%) | 26,062 |