Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 9.46 | 10.89 | 9 | 10.89 | 13,068 | -0.1 (-0.91%) | 7 |
4 May 2004 | USD | 10.73 | 11.14 | 10.71 | 10.99 | 13,188 | 0.0 (0.0%) | 9 |
3 May 2004 | USD | 10.305 | 10.99 | 9.7 | 10.99 | 13,188 | +0.85 (+8.38%) | 11 |
30 Apr 2004 | USD | 10 | 10.2 | 9.9 | 10.14 | 12,168 | -0.71 (-6.54%) | 14 |
29 Apr 2004 | USD | 10.79 | 10.85 | 9.95 | 10.85 | 13,020 | -0.02 (-0.18%) | 9 |
28 Apr 2004 | USD | 10.72 | 10.96 | 9.95 | 10.87 | 13,044 | -0.05 (-0.46%) | 5 |
27 Apr 2004 | USD | 11.1 | 11.1 | 10.92 | 10.92 | 13,104 | +0.05 (+0.46%) | 7 |
26 Apr 2004 | USD | 10.9 | 11.03 | 10.87 | 10.87 | 13,044 | -0.1 (-0.91%) | 5 |
23 Apr 2004 | USD | 10.75 | 11.13 | 10.75 | 10.97 | 13,164 | +0.22 (+2.05%) | 2 |
22 Apr 2004 | USD | 10 | 10.92 | 10 | 10.75 | 12,900 | -0.19 (-1.74%) | 2 |
21 Apr 2004 | USD | 10.85 | 10.95 | 10.75 | 10.94 | 13,128 | -0.05 (-0.45%) | 6 |
20 Apr 2004 | USD | 11 | 11.14 | 10.76 | 10.99 | 13,188 | -0.1 (-0.90%) | 7 |
19 Apr 2004 | USD | 10.62 | 11.12 | 10.5 | 11.09 | 13,308 | -0.01 (-0.09%) | 8 |
16 Apr 2004 | USD | 10.99 | 11.1 | 10.55 | 11.1 | 13,320 | +0.21 (+1.93%) | 7 |
15 Apr 2004 | USD | 10.51 | 10.91 | 10.4 | 10.89 | 13,068 | -0.01 (-0.09%) | 4 |
14 Apr 2004 | USD | 11.02 | 11.24 | 10.62 | 10.9 | 13,080 | -0.16 (-1.45%) | 16 |
13 Apr 2004 | USD | 10.61 | 11.49 | 10.4 | 11.06 | 13,272 | +0.38 (+3.56%) | 16 |
12 Apr 2004 | USD | 10.812 | 11.31 | 10.54 | 10.68 | 12,816 | -0.12 (-1.11%) | 10 |
9 Apr 2004 | USD | 10.8 | 10.8 | 10.8 | 10.8 | 12,960 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 11.78 | 11.8 | 10.31 | 10.8 | 12,960 | -0.36 (-3.23%) | 15 |
7 Apr 2004 | USD | 11.06 | 11.33 | 11 | 11.16 | 13,392 | -0.14 (-1.24%) | 1 |
6 Apr 2004 | USD | 11.26 | 11.4 | 10.73 | 11.3 | 13,560 | 0.0 (0.0%) | 11 |
5 Apr 2004 | USD | 11.4 | 11.5 | 11.29 | 11.3 | 13,560 | -0.44 (-3.75%) | 8 |
2 Apr 2004 | USD | 11.23 | 12 | 10.5 | 11.74 | 14,088 | -0.26 (-2.17%) | 45 |
1 Apr 2004 | USD | 11.99 | 12 | 11.78 | 12 | 14,400 | 0.0 (0.0%) | 5 |
31 Mar 2004 | USD | 11.9375 | 12 | 11.6 | 12 | 14,400 | +0.2 (+1.69%) | 28 |
30 Mar 2004 | USD | 11.3 | 11.96 | 10.62 | 11.8 | 14,160 | +0.2 (+1.72%) | 4 |
29 Mar 2004 | USD | 12.35 | 12.35 | 11.41 | 11.6 | 13,920 | +0.16 (+1.40%) | 12 |
26 Mar 2004 | USD | 12 | 12 | 11.27 | 11.44 | 13,728 | -0.51 (-4.27%) | 9 |
25 Mar 2004 | USD | 10.86 | 11.95 | 10.86 | 11.95 | 14,340 | +1.09 (+10.04%) | 21 |