Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | USD | 8.75 | 8.75 | 8.39 | 8.54 | 8.54 | +0.08 (+0.95%) | 13,500 |
28 Jan 2004 | USD | 8.5 | 8.679 | 8.411 | 8.46 | 8.46 | +0.02 (+0.24%) | 2,500 |
27 Jan 2004 | USD | 8.75 | 8.75 | 8.33 | 8.44 | 8.44 | +0.09 (+1.08%) | 7,000 |
26 Jan 2004 | USD | 8.7 | 8.97 | 8.311 | 8.35 | 8.35 | -0.05 (-0.60%) | 22,600 |
23 Jan 2004 | USD | 8.27 | 8.4 | 8.27 | 8.4 | 8.4 | +0.19 (+2.31%) | 1,500 |
22 Jan 2004 | USD | 8.23 | 8.26 | 8.21 | 8.21 | 8.21 | -0.19 (-2.26%) | 3,000 |
21 Jan 2004 | USD | 8.25 | 8.4 | 8.23 | 8.4 | 8.4 | +0.16 (+1.94%) | 5,200 |
20 Jan 2004 | USD | 8.29 | 8.29 | 8.111 | 8.24 | 8.24 | -0.14 (-1.67%) | 7,200 |
19 Jan 2004 | USD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 8.25 | 8.38 | 8.24 | 8.38 | 8.38 | +0.13 (+1.58%) | 3,300 |
15 Jan 2004 | USD | 8.18 | 8.39 | 8.18 | 8.25 | 8.25 | +0.1 (+1.23%) | 3,100 |
14 Jan 2004 | USD | 8.02 | 8.169 | 8.02 | 8.15 | 8.15 | -0.03 (-0.37%) | 2,300 |
13 Jan 2004 | USD | 8.189 | 8.189 | 8.05 | 8.18 | 8.18 | +0.1 (+1.24%) | 3,700 |
12 Jan 2004 | USD | 8.047 | 8.1 | 7.97 | 8.08 | 8.08 | -0.16 (-1.94%) | 6,000 |
9 Jan 2004 | USD | 8.06 | 8.24 | 8 | 8.24 | 8.24 | -0.01 (-0.12%) | 2,900 |
8 Jan 2004 | USD | 8.25 | 8.26 | 8.06 | 8.25 | 8.25 | +0.06 (+0.73%) | 3,400 |
7 Jan 2004 | USD | 8.1 | 8.25 | 8.1 | 8.19 | 8.19 | -0.04 (-0.49%) | 2,700 |
6 Jan 2004 | USD | 8.25 | 8.25 | 8.22 | 8.23 | 8.23 | -0.02 (-0.24%) | 4,000 |
5 Jan 2004 | USD | 8.12 | 8.25 | 8.1 | 8.25 | 8.25 | -0.05 (-0.60%) | 1,000 |
2 Jan 2004 | USD | 8.2 | 8.3 | 8.2 | 8.3 | 8.3 | +0.24 (+2.98%) | 3,900 |
1 Jan 2004 | USD | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 8.1 | 8.11 | 8.06 | 8.06 | 8.06 | -0.08 (-0.98%) | 2,000 |
30 Dec 2003 | USD | 8.071 | 8.14 | 8.07 | 8.14 | 8.14 | -0.01 (-0.12%) | 2,900 |
29 Dec 2003 | USD | 8.16 | 8.23 | 8.091 | 8.15 | 8.15 | -0.13 (-1.57%) | 5,800 |
26 Dec 2003 | USD | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 0.0 (0.0%) | 3,800 |
25 Dec 2003 | USD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 8.12 | 8.28 | 8.12 | 8.28 | 8.28 | +0.17 (+2.10%) | 2,100 |
23 Dec 2003 | USD | 8.05 | 8.17 | 8.05 | 8.11 | 8.11 | +0.039 (+0.48%) | 3,600 |
22 Dec 2003 | USD | 8.05 | 8.1 | 8.05 | 8.071 | 8.071 | -0.109 (-1.33%) | 1,300 |
19 Dec 2003 | USD | 8.18 | 8.3 | 8.18 | 8.18 | 8.18 | +0.03 (+0.37%) | 3,400 |