Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | USD | 4.3 | 4.569 | 4.3 | 4.52 | 4.52 | +0.19 (+4.39%) | 169,001 |
10 Feb 2004 | USD | 4.4 | 4.42 | 4.15 | 4.33 | 4.33 | -0.083 (-1.88%) | 580,366 |
9 Feb 2004 | USD | 4.65 | 4.78 | 4.33 | 4.413 | 4.413 | -0.326 (-6.88%) | 563,796 |
6 Feb 2004 | USD | 4.57 | 4.77 | 4.48 | 4.739 | 4.739 | +0.289 (+6.49%) | 90,566 |
5 Feb 2004 | USD | 4.42 | 4.7 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 106,926 |
4 Feb 2004 | USD | 4.6 | 4.75 | 4.35 | 4.42 | 4.42 | -0.14 (-3.07%) | 203,726 |
3 Feb 2004 | USD | 4.8 | 4.89 | 4.56 | 4.56 | 4.56 | -0.22 (-4.60%) | 166,098 |
2 Feb 2004 | USD | 4.96 | 5.09 | 4.77 | 4.78 | 4.78 | -0.15 (-3.04%) | 372,696 |
30 Jan 2004 | USD | 5.12 | 5.17 | 4.77 | 4.93 | 4.93 | -0.41 (-7.68%) | 665,740 |
29 Jan 2004 | USD | 5.66 | 5.7 | 5.3 | 5.34 | 5.34 | -0.32 (-5.65%) | 388,786 |
28 Jan 2004 | USD | 5.27 | 5.67 | 5.15 | 5.66 | 5.66 | +0.43 (+8.22%) | 474,146 |
27 Jan 2004 | USD | 4.97 | 5.37 | 4.97 | 5.23 | 5.23 | +0.28 (+5.66%) | 379,166 |
26 Jan 2004 | USD | 5.01 | 5.088 | 4.789 | 4.95 | 4.95 | -0.05 (-1%) | 645,824 |
23 Jan 2004 | USD | 5.2 | 5.23 | 4.89 | 5 | 5 | -0.2 (-3.85%) | 273,695 |
22 Jan 2004 | USD | 5.55 | 5.59 | 5.18 | 5.2 | 5.2 | -0.22 (-4.06%) | 403,668 |
21 Jan 2004 | USD | 5.6 | 5.75 | 5.211 | 5.42 | 5.42 | +0.63 (+13.15%) | 640,444 |
20 Jan 2004 | USD | 4.77 | 4.98 | 4.55 | 4.79 | 4.79 | -0.01 (-0.21%) | 428,328 |
19 Jan 2004 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 5.25 | 5.32 | 4.7 | 4.8 | 4.8 | -0.43 (-8.22%) | 706,865 |
15 Jan 2004 | USD | 5.38 | 5.45 | 5.23 | 5.23 | 5.23 | -0.17 (-3.15%) | 253,125 |
14 Jan 2004 | USD | 5.2 | 5.44 | 5.09 | 5.4 | 5.4 | +0.23 (+4.45%) | 193,719 |
13 Jan 2004 | USD | 5.45 | 5.45 | 5.15 | 5.17 | 5.17 | -0.19 (-3.54%) | 174,340 |
12 Jan 2004 | USD | 5.5 | 5.73 | 5.35 | 5.36 | 5.36 | -0.14 (-2.55%) | 101,451 |
9 Jan 2004 | USD | 5.34 | 5.5 | 5.22 | 5.5 | 5.5 | +0.06 (+1.10%) | 335,720 |
8 Jan 2004 | USD | 5.254 | 5.5 | 5.12 | 5.44 | 5.44 | +0.22 (+4.21%) | 346,911 |
7 Jan 2004 | USD | 5.6 | 5.7 | 5.19 | 5.22 | 5.22 | -0.28 (-5.09%) | 345,998 |
6 Jan 2004 | USD | 6.1 | 6.1 | 5.48 | 5.5 | 5.5 | -0.46 (-7.72%) | 278,382 |
5 Jan 2004 | USD | 5.48 | 6.13 | 5.36 | 5.96 | 5.96 | +0.66 (+12.45%) | 436,695 |
2 Jan 2004 | USD | 5.05 | 5.45 | 4.95 | 5.3 | 5.3 | +0.3 (+6%) | 308,007 |
1 Jan 2004 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |