Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | USD | 6.35 | 6.45 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 28,900 |
26 Apr 2004 | USD | 6.35 | 6.64 | 6.31 | 6.35 | 6.35 | -0.07 (-1.09%) | 41,700 |
23 Apr 2004 | USD | 6.35 | 6.45 | 6.26 | 6.42 | 6.42 | +0.07 (+1.10%) | 29,100 |
22 Apr 2004 | USD | 6.3 | 6.65 | 6.21 | 6.35 | 6.35 | -0.25 (-3.79%) | 74,200 |
21 Apr 2004 | USD | 6.5 | 6.8 | 6.45 | 6.6 | 6.6 | -0.2 (-2.94%) | 203,900 |
20 Apr 2004 | USD | 7.91 | 7.91 | 6.65 | 6.8 | 6.8 | -1.19 (-14.89%) | 107,100 |
19 Apr 2004 | USD | 8.25 | 8.3 | 7.85 | 7.99 | 7.99 | -0.45 (-5.33%) | 71,600 |
16 Apr 2004 | USD | 7.55 | 8.45 | 7.55 | 8.44 | 8.44 | +0.9 (+11.94%) | 58,800 |
15 Apr 2004 | USD | 7.55 | 7.69 | 7.51 | 7.54 | 7.54 | +0.09 (+1.21%) | 60,200 |
14 Apr 2004 | USD | 7.25 | 7.49 | 7 | 7.45 | 7.45 | -0.05 (-0.67%) | 120,100 |
13 Apr 2004 | USD | 7.9 | 7.9 | 7.36 | 7.5 | 7.5 | -0.65 (-7.98%) | 123,700 |
12 Apr 2004 | USD | 8.59 | 8.59 | 7.8 | 8.15 | 8.15 | -0.4 (-4.68%) | 112,100 |
9 Apr 2004 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 8.86 | 9.05 | 8.3 | 8.55 | 8.55 | -0.55 (-6.04%) | 84,500 |
7 Apr 2004 | USD | 9.45 | 9.5 | 8.71 | 9.1 | 9.1 | -0.35 (-3.70%) | 127,400 |
6 Apr 2004 | USD | 9 | 9.7 | 9 | 9.45 | 9.45 | +0.4 (+4.42%) | 108,500 |
5 Apr 2004 | USD | 8.6 | 9.2 | 8.4 | 9.05 | 9.05 | +0.8 (+9.70%) | 165,300 |
2 Apr 2004 | USD | 7.79 | 8.35 | 7.77 | 8.25 | 8.25 | +0.46 (+5.91%) | 133,500 |
1 Apr 2004 | USD | 7.3 | 7.8 | 7.27 | 7.79 | 7.79 | +0.59 (+8.19%) | 105,900 |
31 Mar 2004 | USD | 7.5 | 7.55 | 7.2 | 7.2 | 7.2 | -0.2 (-2.70%) | 72,000 |
30 Mar 2004 | USD | 7.44 | 7.49 | 7.35 | 7.4 | 7.4 | +0.01 (+0.14%) | 34,700 |
29 Mar 2004 | USD | 7.49 | 7.49 | 7.3 | 7.39 | 7.39 | +0.04 (+0.54%) | 58,200 |
26 Mar 2004 | USD | 7.1 | 7.4 | 7.1 | 7.35 | 7.35 | +0.25 (+3.52%) | 26,700 |
25 Mar 2004 | USD | 7.4 | 7.4 | 7.1 | 7.1 | 7.1 | -0.2 (-2.74%) | 24,700 |
24 Mar 2004 | USD | 7.4 | 7.65 | 7.2 | 7.3 | 7.3 | -0.22 (-2.93%) | 52,100 |
23 Mar 2004 | USD | 7.5 | 7.6 | 7.35 | 7.52 | 7.52 | +0.04 (+0.53%) | 79,500 |
22 Mar 2004 | USD | 7.4 | 7.6 | 7.3 | 7.48 | 7.48 | +0.18 (+2.47%) | 139,600 |
19 Mar 2004 | USD | 7.16 | 7.45 | 7 | 7.3 | 7.3 | +0.14 (+1.96%) | 74,800 |
18 Mar 2004 | USD | 6.95 | 7.4 | 6.9 | 7.16 | 7.16 | +0.41 (+6.07%) | 152,000 |
17 Mar 2004 | USD | 6.7 | 6.75 | 6.65 | 6.75 | 6.75 | +0.1 (+1.50%) | 21,500 |