Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | USD | 7.75 | 7.94 | 7.7 | 7.81 | 7.81 | +0.11 (+1.43%) | 11,300 |
10 Mar 2004 | USD | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 5,400 |
9 Mar 2004 | USD | 7.76 | 7.86 | 7.75 | 7.8 | 7.8 | -0.21 (-2.62%) | 44,200 |
8 Mar 2004 | USD | 7.74 | 8.28 | 7.74 | 8.01 | 8.01 | +0.13 (+1.65%) | 20,000 |
5 Mar 2004 | USD | 7.85 | 8.01 | 7.78 | 7.88 | 7.88 | +0.07 (+0.90%) | 10,400 |
4 Mar 2004 | USD | 7.92 | 7.92 | 7.81 | 7.81 | 7.81 | -0.11 (-1.39%) | 900 |
3 Mar 2004 | USD | 7.88 | 7.93 | 7.72 | 7.92 | 7.92 | -0.21 (-2.58%) | 6,900 |
2 Mar 2004 | USD | 8.2 | 8.2 | 7.8 | 8.13 | 8.13 | +0.13 (+1.63%) | 2,200 |
1 Mar 2004 | USD | 7.78 | 8.06 | 7.78 | 8 | 8 | -0.01 (-0.12%) | 11,400 |
27 Feb 2004 | USD | 7.78 | 8.01 | 7.78 | 8.01 | 8.01 | +0.12 (+1.52%) | 5,000 |
26 Feb 2004 | USD | 8.4 | 8.4 | 7.88 | 7.89 | 7.89 | -0.229 (-2.82%) | 23,000 |
25 Feb 2004 | USD | 8.6 | 8.6 | 8.07 | 8.119 | 8.119 | +0.039 (+0.48%) | 2,400 |
24 Feb 2004 | USD | 8.49 | 8.49 | 8.05 | 8.08 | 8.08 | -0.26 (-3.12%) | 21,100 |
23 Feb 2004 | USD | 8.18 | 8.43 | 8.18 | 8.34 | 8.34 | -0.079 (-0.94%) | 10,700 |
20 Feb 2004 | USD | 8.201 | 8.419 | 8.2 | 8.419 | 8.419 | +0.069 (+0.83%) | 4,600 |
19 Feb 2004 | USD | 8.4 | 8.4 | 8.35 | 8.35 | 8.35 | -0.05 (-0.60%) | 9,800 |
18 Feb 2004 | USD | 8.44 | 8.44 | 8.19 | 8.4 | 8.4 | 0.0 (0.0%) | 7,900 |
17 Feb 2004 | USD | 8.45 | 8.45 | 8.15 | 8.4 | 8.4 | 0.0 (0.0%) | 10,000 |
16 Feb 2004 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 8.42 | 8.44 | 8.31 | 8.4 | 8.4 | +0.09 (+1.08%) | 9,700 |
12 Feb 2004 | USD | 8.4 | 8.42 | 8.31 | 8.31 | 8.31 | -0.09 (-1.07%) | 1,700 |
11 Feb 2004 | USD | 8.44 | 8.44 | 8.3 | 8.4 | 8.4 | 0.0 (0.0%) | 8,700 |
10 Feb 2004 | USD | 8.4 | 8.411 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 2,700 |
9 Feb 2004 | USD | 8.24 | 8.6 | 8.24 | 8.4 | 8.4 | 0.0 (0.0%) | 23,400 |
6 Feb 2004 | USD | 8.53 | 8.6 | 8.36 | 8.4 | 8.4 | +0.01 (+0.12%) | 9,100 |
5 Feb 2004 | USD | 8.4 | 8.49 | 8.38 | 8.39 | 8.39 | -0.01 (-0.12%) | 10,200 |
4 Feb 2004 | USD | 8.48 | 8.48 | 8.25 | 8.4 | 8.4 | 0.0 (0.0%) | 5,400 |
3 Feb 2004 | USD | 8.5 | 8.66 | 8.36 | 8.4 | 8.4 | -0.05 (-0.59%) | 9,700 |
2 Feb 2004 | USD | 8.51 | 8.52 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 6,800 |
30 Jan 2004 | USD | 8.39 | 8.72 | 8.33 | 8.45 | 8.45 | -0.09 (-1.05%) | 6,800 |