Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | USD | 5.78 | 5.84 | 5.31 | 5.4 | 5.4 | -0.43 (-7.38%) | 144,438 |
28 Apr 2004 | USD | 6.15 | 6.16 | 5.79 | 5.83 | 5.83 | -0.32 (-5.20%) | 76,743 |
27 Apr 2004 | USD | 6.29 | 6.3 | 6.15 | 6.15 | 6.15 | -0.16 (-2.54%) | 12,100 |
26 Apr 2004 | USD | 6.34 | 6.35 | 6.22 | 6.31 | 6.31 | -0.14 (-2.17%) | 2,300 |
23 Apr 2004 | USD | 6.43 | 6.5 | 6.2 | 6.45 | 6.45 | +0.25 (+4.03%) | 6,400 |
22 Apr 2004 | USD | 6.45 | 6.6 | 6.2 | 6.2 | 6.2 | -0.22 (-3.43%) | 5,250 |
21 Apr 2004 | USD | 6.36 | 6.53 | 6.36 | 6.42 | 6.42 | -0.17 (-2.58%) | 9,407 |
20 Apr 2004 | USD | 7 | 7 | 6.41 | 6.59 | 6.59 | -0.31 (-4.49%) | 13,232 |
19 Apr 2004 | USD | 6.65 | 7 | 6.6 | 6.9 | 6.9 | +0.32 (+4.86%) | 9,000 |
16 Apr 2004 | USD | 6.36 | 6.58 | 6.15 | 6.58 | 6.58 | +0.21 (+3.30%) | 7,728 |
15 Apr 2004 | USD | 6.53 | 6.53 | 6.36 | 6.37 | 6.37 | -0.23 (-3.48%) | 2,980 |
14 Apr 2004 | USD | 6.48 | 6.6 | 6.48 | 6.6 | 6.6 | +0.03 (+0.46%) | 2,094 |
13 Apr 2004 | USD | 7 | 7 | 6.48 | 6.57 | 6.57 | -0.44 (-6.28%) | 31,800 |
12 Apr 2004 | USD | 7.23 | 7.32 | 6.98 | 7.01 | 7.01 | -0.29 (-3.97%) | 16,500 |
9 Apr 2004 | USD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 6.9 | 7.3 | 6.85 | 7.3 | 7.3 | +0.519 (+7.65%) | 77,344 |
7 Apr 2004 | USD | 6.49 | 7.22 | 6.49 | 6.7813 | 6.7813 | +0.301 (+4.65%) | 202,943 |
6 Apr 2004 | USD | 6.34 | 6.55 | 6.34 | 6.48 | 6.48 | +0.16 (+2.53%) | 14,107 |
5 Apr 2004 | USD | 6.31 | 6.4 | 6.16 | 6.32 | 6.32 | +0.08 (+1.28%) | 8,992 |
2 Apr 2004 | USD | 6.21 | 6.27 | 6.17 | 6.24 | 6.24 | +0.08 (+1.30%) | 6,400 |
1 Apr 2004 | USD | 5.99 | 6.4 | 5.91 | 6.16 | 6.16 | +0.18 (+3.01%) | 33,500 |
31 Mar 2004 | USD | 5.83 | 5.98 | 5.76 | 5.98 | 5.98 | +0.16 (+2.75%) | 27,170 |
30 Mar 2004 | USD | 5.82 | 5.83 | 5.65 | 5.82 | 5.82 | +0.25 (+4.49%) | 16,570 |
29 Mar 2004 | USD | 5.85 | 5.85 | 5.57 | 5.57 | 5.57 | -0.28 (-4.79%) | 3,750 |
26 Mar 2004 | USD | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | +0.06 (+1.04%) | 3,250 |
25 Mar 2004 | USD | 5.48 | 5.82 | 5.45 | 5.79 | 5.79 | +0.38 (+7.02%) | 11,457 |
24 Mar 2004 | USD | 5.4 | 5.51 | 5.351 | 5.41 | 5.41 | +0.01 (+0.19%) | 6,500 |
23 Mar 2004 | USD | 5.72 | 5.72 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 7,000 |
22 Mar 2004 | USD | 5.81 | 5.81 | 5.4 | 5.5 | 5.5 | -0.3 (-5.17%) | 2,200 |
19 Mar 2004 | USD | 5.58 | 6.49 | 5.58 | 5.8 | 5.8 | +0.34 (+6.23%) | 8,559 |