Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | USD | 10.75 | 11.19 | 10.6 | 10.86 | 13,032 | +0.28 (+2.65%) | 20 |
23 Mar 2004 | USD | 10.18 | 10.75 | 10.18 | 10.58 | 12,696 | +0.58 (+5.80%) | 21 |
22 Mar 2004 | USD | 9.95 | 10 | 9.53 | 10 | 12,000 | +0.05 (+0.50%) | 2 |
19 Mar 2004 | USD | 10 | 10 | 9.85 | 9.95 | 11,940 | +0.25 (+2.58%) | 4 |
18 Mar 2004 | USD | 9.99 | 9.99 | 9.3 | 9.7 | 11,640 | -0.07 (-0.72%) | 3 |
17 Mar 2004 | USD | 10 | 10 | 9.5 | 9.77 | 11,724 | -0.31 (-3.08%) | 9 |
16 Mar 2004 | USD | 10 | 10.18 | 9.53 | 10.08 | 12,096 | +0.28 (+2.86%) | 9 |
15 Mar 2004 | USD | 9.14 | 10 | 9.14 | 9.8 | 11,760 | +0.52 (+5.60%) | 9 |
12 Mar 2004 | USD | 10.3 | 10.3 | 9.26 | 9.28 | 11,136 | -0.86 (-8.48%) | 15 |
11 Mar 2004 | USD | 10.67 | 10.67 | 9.71 | 10.14 | 12,168 | -0.2 (-1.93%) | 13 |
10 Mar 2004 | USD | 9.73 | 10.34 | 9.66 | 10.34 | 12,408 | +0.34 (+3.40%) | 6 |
9 Mar 2004 | USD | 9 | 10.83 | 9 | 10 | 12,000 | +0.6 (+6.38%) | 12 |
8 Mar 2004 | USD | 10.05 | 10.05 | 9.4 | 9.4 | 11,280 | -0.75 (-7.39%) | 12 |
5 Mar 2004 | USD | 10.15 | 10.46 | 10.04 | 10.15 | 12,180 | +0.21 (+2.11%) | 18 |
4 Mar 2004 | USD | 10.53 | 10.53 | 9.69 | 9.94 | 11,928 | -0.65 (-6.14%) | 11 |
3 Mar 2004 | USD | 11.1 | 11.1 | 10.52 | 10.59 | 12,708 | -0.81 (-7.11%) | 16 |
2 Mar 2004 | USD | 10.925 | 11.53 | 10.751 | 11.4 | 13,680 | +0.06 (+0.53%) | 7 |
1 Mar 2004 | USD | 11 | 11.34 | 10.5 | 11.34 | 13,608 | +0.33 (+3.00%) | 14 |
27 Feb 2004 | USD | 10.2 | 11.5 | 10.2 | 11.01 | 13,212 | +0.42 (+3.97%) | 21 |
26 Feb 2004 | USD | 10.05 | 11.3 | 10.05 | 10.59 | 12,708 | +0.61 (+6.11%) | 43 |
25 Feb 2004 | USD | 7.75 | 11.25 | 7.75 | 9.98 | 11,976 | +1.79 (+21.86%) | 68 |
24 Feb 2004 | USD | 9.21 | 9.74 | 7.63 | 8.19 | 9,828 | -1.01 (-10.98%) | 88 |
23 Feb 2004 | USD | 10.83 | 10.83 | 9.2 | 9.2 | 11,040 | -1.2 (-11.54%) | 32 |
20 Feb 2004 | USD | 10.74 | 10.9 | 10.2 | 10.4 | 12,480 | -0.34 (-3.17%) | 6 |
19 Feb 2004 | USD | 11.34 | 11.34 | 10.6 | 10.74 | 12,888 | -0.4 (-3.59%) | 4 |
18 Feb 2004 | USD | 11.11 | 11.25 | 11.02 | 11.14 | 13,368 | +0.22 (+2.01%) | 7 |
17 Feb 2004 | USD | 11.73 | 11.8 | 10.92 | 10.92 | 13,104 | -0.67 (-5.78%) | 12 |
16 Feb 2004 | USD | 11.59 | 11.59 | 11.59 | 11.59 | 13,908 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 12.85 | 12.85 | 10.661 | 11.59 | 13,908 | -0.93 (-7.43%) | 19 |
12 Feb 2004 | USD | 11.65 | 13.1 | 11.65 | 12.52 | 15,024 | -0.25 (-1.96%) | 20 |