Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | USD | 5.98 | 6 | 5.85 | 5.98 | 11.96 | +0.05 (+0.84%) | 465,000 |
18 Mar 2004 | USD | 5.97 | 5.98 | 5.7 | 5.93 | 11.86 | -0.04 (-0.67%) | 361,300 |
17 Mar 2004 | USD | 5.49 | 5.97 | 5.4 | 5.97 | 11.94 | +0.49 (+8.94%) | 666,100 |
16 Mar 2004 | USD | 5.57 | 5.69 | 5.2 | 5.48 | 10.96 | -0.11 (-1.97%) | 1,023,600 |
15 Mar 2004 | USD | 5.62 | 5.75 | 5.58 | 5.59 | 11.18 | -0.09 (-1.58%) | 387,600 |
12 Mar 2004 | USD | 5.91 | 6 | 5.63 | 5.68 | 11.36 | -0.23 (-3.89%) | 607,700 |
11 Mar 2004 | USD | 6.01 | 6.01 | 5.9 | 5.91 | 11.82 | -0.1 (-1.66%) | 705,100 |
10 Mar 2004 | USD | 5.85 | 6.03 | 5.75 | 6.01 | 12.02 | +0.13 (+2.21%) | 482,700 |
9 Mar 2004 | USD | 6.03 | 6.03 | 5.82 | 5.88 | 11.76 | -0.17 (-2.81%) | 273,900 |
8 Mar 2004 | USD | 6.18 | 6.2 | 6.01 | 6.05 | 12.1 | -0.1 (-1.63%) | 339,100 |
5 Mar 2004 | USD | 6.13 | 6.15 | 5.96 | 6.15 | 12.3 | +0.06 (+0.99%) | 390,800 |
4 Mar 2004 | USD | 6.07 | 6.14 | 5.99 | 6.09 | 12.18 | +0.07 (+1.16%) | 304,000 |
3 Mar 2004 | USD | 6.09 | 6.1 | 5.79 | 6.02 | 12.04 | -0.03 (-0.50%) | 1,920,400 |
2 Mar 2004 | USD | 6.39 | 6.39 | 6.03 | 6.05 | 12.1 | -0.35 (-5.47%) | 664,900 |
1 Mar 2004 | USD | 6.7 | 6.78 | 6.3 | 6.4 | 12.8 | -0.1 (-1.54%) | 806,300 |
27 Feb 2004 | USD | 6.35 | 6.6 | 6.3 | 6.5 | 13 | +0.24 (+3.83%) | 2,055,100 |
26 Feb 2004 | USD | 5.85 | 6.34 | 5.85 | 6.26 | 12.52 | +0.41 (+7.01%) | 1,429,500 |
25 Feb 2004 | USD | 5.85 | 5.95 | 5.75 | 5.85 | 11.7 | -0.08 (-1.35%) | 202,200 |
24 Feb 2004 | USD | 5.82 | 5.93 | 5.77 | 5.93 | 11.86 | +0.08 (+1.37%) | 1,046,900 |
23 Feb 2004 | USD | 6 | 6 | 5.75 | 5.85 | 11.7 | -0.18 (-2.99%) | 769,000 |
20 Feb 2004 | USD | 6.04 | 6.24 | 5.8 | 6.03 | 12.06 | -0.02 (-0.33%) | 974,500 |
19 Feb 2004 | USD | 6.09 | 6.25 | 5.99 | 6.05 | 12.1 | -0.03 (-0.49%) | 1,145,300 |
18 Feb 2004 | USD | 5.7 | 6.18 | 5.68 | 6.08 | 12.16 | +0.33 (+5.74%) | 3,152,300 |
17 Feb 2004 | USD | 5.05 | 5.89 | 5.03 | 5.75 | 11.5 | +0.4 (+7.48%) | 2,076,900 |
16 Feb 2004 | USD | 5.35 | 5.35 | 5.35 | 5.35 | 10.7 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 5.5 | 5.5 | 5.25 | 5.35 | 10.7 | -0.15 (-2.73%) | 398,300 |
12 Feb 2004 | USD | 5.48 | 5.55 | 5.4 | 5.5 | 11 | +0.02 (+0.36%) | 710,000 |
11 Feb 2004 | USD | 5.4 | 5.8 | 5.4 | 5.48 | 10.96 | +0.23 (+4.38%) | 2,896,300 |
10 Feb 2004 | USD | 5.1 | 5.34 | 5.1 | 5.25 | 10.5 | +0.07 (+1.35%) | 430,600 |
9 Feb 2004 | USD | 5 | 5.2 | 4.91 | 5.18 | 10.36 | +0.08 (+1.57%) | 623,100 |