Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | USD | 8.61 | 8.75 | 8.45 | 8.54 | 85.4 | -0.11 (-1.27%) | 46,765 |
29 Jan 2004 | USD | 8.71 | 8.8 | 8.45 | 8.65 | 86.5 | -0.14 (-1.59%) | 126,621 |
28 Jan 2004 | USD | 9.25 | 9.25 | 8.65 | 8.79 | 87.9 | -0.42 (-4.56%) | 125,645 |
27 Jan 2004 | USD | 9.06 | 9.25 | 9.06 | 9.21 | 92.1 | +0.15 (+1.66%) | 204,000 |
26 Jan 2004 | USD | 9.09 | 9.1 | 9.01 | 9.06 | 90.6 | +0.08 (+0.89%) | 243,030 |
23 Jan 2004 | USD | 9 | 9.1 | 8.9 | 8.98 | 89.8 | +0.08 (+0.90%) | 157,439 |
22 Jan 2004 | USD | 8.96 | 9 | 8.8 | 8.9 | 89 | -0.09 (-1.00%) | 74,775 |
21 Jan 2004 | USD | 8.78 | 9 | 8.75 | 8.99 | 89.9 | +0.17 (+1.93%) | 99,811 |
20 Jan 2004 | USD | 8.7 | 8.95 | 8.66 | 8.82 | 88.2 | +0.07 (+0.80%) | 99,946 |
19 Jan 2004 | USD | 8.93 | 8.93 | 8.6 | 8.75 | 87.5 | -0.11 (-1.24%) | 33,180 |
16 Jan 2004 | USD | 8.8 | 8.9 | 8.43 | 8.86 | 88.6 | +0.16 (+1.84%) | 73,995 |
15 Jan 2004 | USD | 8.81 | 8.9 | 8.7 | 8.7 | 87 | -0.15 (-1.69%) | 36,105 |
14 Jan 2004 | USD | 8.95 | 9.05 | 8.85 | 8.85 | 88.5 | -0.05 (-0.56%) | 178,925 |
13 Jan 2004 | USD | 8.95 | 8.95 | 8.74 | 8.9 | 89 | -0.01 (-0.11%) | 51,068 |
12 Jan 2004 | USD | 8.98 | 8.98 | 8.8 | 8.91 | 89.1 | +0.05 (+0.56%) | 64,975 |
9 Jan 2004 | USD | 8.75 | 9 | 8.65 | 8.86 | 88.6 | -0.08 (-0.89%) | 228,385 |
8 Jan 2004 | USD | 9.47 | 9.48 | 8.8 | 8.94 | 89.4 | -0.63 (-6.58%) | 421,012 |
7 Jan 2004 | USD | 9.88 | 9.88 | 9.35 | 9.57 | 95.7 | -0.28 (-2.84%) | 1,405,843 |
6 Jan 2004 | USD | 9.85 | 9.85 | 9.65 | 9.85 | 98.5 | +0.05 (+0.51%) | 242,853 |
5 Jan 2004 | USD | 9.96 | 10.06 | 9.6 | 9.8 | 98 | -0.06 (-0.61%) | 285,433 |
2 Jan 2004 | USD | 9.8 | 9.94 | 9.5 | 9.86 | 98.6 | +0.11 (+1.13%) | 115,312 |
1 Jan 2004 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 97.5 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 9.58 | 9.77 | 9.5 | 9.75 | 97.5 | +0.19 (+1.99%) | 87,775 |
30 Dec 2003 | USD | 9.54 | 9.62 | 9.41 | 9.56 | 95.6 | +0.02 (+0.21%) | 185,554 |
29 Dec 2003 | USD | 9.35 | 9.78 | 9.3 | 9.54 | 95.4 | +0.29 (+3.14%) | 267,306 |
26 Dec 2003 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 92.5 | 0.0 (0.0%) | 0 |
25 Dec 2003 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 92.5 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 9.21 | 9.37 | 9.15 | 9.25 | 92.5 | -0.15 (-1.60%) | 53,093 |
23 Dec 2003 | USD | 9.58 | 9.58 | 9.16 | 9.4 | 94 | -0.19 (-1.98%) | 502,563 |
22 Dec 2003 | USD | 8.24 | 9.6 | 8.1 | 9.59 | 95.9 | +1.28 (+15.40%) | 566,718 |