Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | USD | 6.59 | 6.73 | 6.48 | 6.65 | 6.65 | -0.1 (-1.48%) | 13,600 |
4 Feb 2004 | USD | 6.83 | 6.83 | 6.56 | 6.75 | 6.75 | -0.04 (-0.59%) | 9,410 |
3 Feb 2004 | USD | 7.01 | 7.01 | 6.74 | 6.79 | 6.79 | -0.22 (-3.14%) | 12,150 |
2 Feb 2004 | USD | 7.45 | 7.5 | 6.96 | 7.01 | 7.01 | -0.66 (-8.60%) | 17,175 |
30 Jan 2004 | USD | 7.45 | 7.93 | 7.45 | 7.67 | 7.67 | +0.21 (+2.82%) | 4,400 |
29 Jan 2004 | USD | 7.85 | 7.85 | 7.46 | 7.46 | 7.46 | -0.17 (-2.23%) | 7,017 |
28 Jan 2004 | USD | 7.87 | 7.87 | 7.61 | 7.63 | 7.63 | -0.24 (-3.05%) | 27,474 |
27 Jan 2004 | USD | 7.85 | 8.15 | 7.73 | 7.87 | 7.87 | -0.212 (-2.62%) | 6,034 |
26 Jan 2004 | USD | 7.7 | 8.14 | 7.7 | 8.082 | 8.082 | +0.422 (+5.51%) | 29,030 |
23 Jan 2004 | USD | 7.5 | 7.86 | 7.5 | 7.66 | 7.66 | -0.17 (-2.17%) | 5,900 |
22 Jan 2004 | USD | 7.25 | 7.9 | 7.25 | 7.83 | 7.83 | +0.41 (+5.53%) | 12,392 |
21 Jan 2004 | USD | 7.95 | 7.95 | 7.18 | 7.42 | 7.42 | -0.63 (-7.83%) | 49,555 |
20 Jan 2004 | USD | 8.16 | 8.16 | 8.05 | 8.05 | 8.05 | -0.11 (-1.35%) | 85,205 |
19 Jan 2004 | USD | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 7.92 | 8.16 | 7.91 | 8.16 | 8.16 | +0.16 (+2%) | 59,990 |
15 Jan 2004 | USD | 8.01 | 8.1 | 7.91 | 8 | 8 | -0.01 (-0.12%) | 39,742 |
14 Jan 2004 | USD | 7.81 | 8.1 | 7.81 | 8.01 | 8.01 | +0.119 (+1.51%) | 56,920 |
13 Jan 2004 | USD | 8.16 | 8.16 | 7.77 | 7.8906 | 7.8906 | -0.309 (-3.77%) | 47,094 |
12 Jan 2004 | USD | 7.29 | 8.21 | 7.18 | 8.2 | 8.2 | +0.86 (+11.72%) | 115,236 |
9 Jan 2004 | USD | 7.14 | 7.45 | 7.13 | 7.34 | 7.34 | +0.26 (+3.67%) | 71,620 |
8 Jan 2004 | USD | 7.13 | 7.2 | 6.83 | 7.08 | 7.08 | -0.14 (-1.94%) | 84,159 |
7 Jan 2004 | USD | 6.42 | 7.22 | 6.2 | 7.22 | 7.22 | +0.84 (+13.17%) | 232,845 |
6 Jan 2004 | USD | 6.14 | 6.47 | 6.14 | 6.38 | 6.38 | +0.15 (+2.41%) | 111,467 |
5 Jan 2004 | USD | 5.99 | 6.47 | 5.95 | 6.23 | 6.23 | +0.33 (+5.59%) | 103,150 |
2 Jan 2004 | USD | 5.95 | 6.09 | 5.753 | 5.9 | 5.9 | +0.02 (+0.34%) | 40,020 |
1 Jan 2004 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | +0.13 (+2.26%) | 14,185 |
30 Dec 2003 | USD | 5.68 | 5.84 | 5.6 | 5.75 | 5.75 | +0.17 (+3.05%) | 29,941 |
29 Dec 2003 | USD | 5.57 | 5.77 | 5.32 | 5.58 | 5.58 | +0.28 (+5.28%) | 37,530 |
26 Dec 2003 | USD | 5.36 | 5.36 | 5.3 | 5.3 | 5.3 | -0.02 (-0.38%) | 8,900 |