Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | USD | 2.95 | 2.99 | 2.65 | 2.83 | 2.83 | -0.22 (-7.21%) | 103,400 |
29 Apr 2004 | USD | 3.25 | 3.44 | 3 | 3.05 | 3.05 | -0.35 (-10.29%) | 105,000 |
28 Apr 2004 | USD | 3.3 | 3.4 | 3.11 | 3.4 | 3.4 | +0.1 (+3.03%) | 50,900 |
27 Apr 2004 | USD | 3.5 | 3.55 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 37,400 |
26 Apr 2004 | USD | 3.75 | 3.75 | 3.5 | 3.5 | 3.5 | -0.2 (-5.41%) | 73,500 |
23 Apr 2004 | USD | 3.84 | 3.84 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 28,900 |
22 Apr 2004 | USD | 3.6 | 3.8 | 3.57 | 3.77 | 3.77 | +0.22 (+6.20%) | 64,300 |
21 Apr 2004 | USD | 3.4 | 3.68 | 3.35 | 3.55 | 3.55 | +0.3 (+9.23%) | 45,200 |
20 Apr 2004 | USD | 3.1 | 3.28 | 3.06 | 3.25 | 3.25 | +0.05 (+1.56%) | 68,300 |
19 Apr 2004 | USD | 3.15 | 3.2 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 67,400 |
16 Apr 2004 | USD | 3.19 | 3.22 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 10,400 |
15 Apr 2004 | USD | 3.24 | 3.25 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 7,400 |
14 Apr 2004 | USD | 3.27 | 3.27 | 3.17 | 3.25 | 3.25 | -0.02 (-0.61%) | 109,700 |
13 Apr 2004 | USD | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | +0.12 (+3.81%) | 86,400 |
12 Apr 2004 | USD | 3.45 | 3.52 | 3.06 | 3.15 | 3.15 | -0.35 (-10%) | 121,800 |
9 Apr 2004 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 3.6 | 3.7 | 3.4 | 3.5 | 3.5 | -0.2 (-5.41%) | 96,900 |
7 Apr 2004 | USD | 3.82 | 3.82 | 3.4 | 3.7 | 3.7 | -0.1 (-2.63%) | 100,700 |
6 Apr 2004 | USD | 3.93 | 3.93 | 3.75 | 3.8 | 3.8 | -0.13 (-3.31%) | 88,600 |
5 Apr 2004 | USD | 4 | 4 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 107,000 |
2 Apr 2004 | USD | 4 | 4 | 3.94 | 3.95 | 3.95 | +0.02 (+0.51%) | 54,700 |
1 Apr 2004 | USD | 3.9 | 4 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 43,700 |
31 Mar 2004 | USD | 3.99 | 4 | 3.88 | 3.93 | 3.93 | -0.04 (-1.01%) | 147,500 |
30 Mar 2004 | USD | 3.83 | 4.01 | 3.65 | 3.97 | 3.97 | +0.22 (+5.87%) | 150,200 |
29 Mar 2004 | USD | 3.6 | 3.76 | 3.59 | 3.75 | 3.75 | +0.2 (+5.63%) | 144,800 |
26 Mar 2004 | USD | 3.6 | 3.61 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 64,800 |
25 Mar 2004 | USD | 3.35 | 3.52 | 3.3 | 3.52 | 3.52 | +0.22 (+6.67%) | 37,100 |
24 Mar 2004 | USD | 3.2 | 3.45 | 3.15 | 3.3 | 3.3 | +0.13 (+4.10%) | 52,100 |
23 Mar 2004 | USD | 3.05 | 3.2 | 3.05 | 3.17 | 3.17 | +0.07 (+2.26%) | 75,100 |
22 Mar 2004 | USD | 3.4 | 3.4 | 3.1 | 3.1 | 3.1 | -0.31 (-9.09%) | 118,700 |