Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2004 | USD | 7.51 | 7.8 | 7.47 | 7.65 | 53.55 | +0.06 (+0.79%) | 17,382 |
24 May 2004 | USD | 7.6 | 7.68 | 7.32 | 7.59 | 53.13 | -0.2 (-2.57%) | 18,701 |
21 May 2004 | USD | 7.14 | 7.79 | 6.93 | 7.79 | 54.53 | +0.83 (+11.93%) | 29,559 |
20 May 2004 | USD | 7.11 | 7.169 | 6.87 | 6.96 | 48.72 | -0.11 (-1.56%) | 10,991 |
19 May 2004 | USD | 6.92 | 7.2 | 6.74 | 7.07 | 49.49 | +0.35 (+5.21%) | 18,830 |
18 May 2004 | USD | 6.99 | 6.99 | 6.7 | 6.72 | 47.04 | +0.06 (+0.90%) | 21,450 |
17 May 2004 | USD | 7.1 | 7.18 | 6.54 | 6.66 | 46.62 | -0.46 (-6.46%) | 31,788 |
14 May 2004 | USD | 7.16 | 7.38 | 7.07 | 7.12 | 49.84 | -0.16 (-2.20%) | 22,924 |
13 May 2004 | USD | 7.5 | 7.5 | 7.1 | 7.28 | 50.96 | 0.0 (0.0%) | 12,130 |
12 May 2004 | USD | 7.43 | 7.68 | 7 | 7.28 | 50.96 | -0.28 (-3.70%) | 24,891 |
11 May 2004 | USD | 7.79 | 7.79 | 7.16 | 7.56 | 52.92 | +0.05 (+0.67%) | 21,741 |
10 May 2004 | USD | 7.6 | 7.93 | 7.16 | 7.51 | 52.57 | -0.04 (-0.53%) | 33,801 |
7 May 2004 | USD | 8 | 8.35 | 7.53 | 7.55 | 52.85 | -0.5 (-6.21%) | 37,229 |
6 May 2004 | USD | 7.38 | 8.3 | 7.35 | 8.05 | 56.35 | +0.65 (+8.78%) | 52,068 |
5 May 2004 | USD | 7.46 | 7.65 | 7.38 | 7.4 | 51.8 | -0.04 (-0.54%) | 20,249 |
4 May 2004 | USD | 7.235 | 7.54 | 7.235 | 7.44 | 52.08 | +0.22 (+3.05%) | 17,080 |
3 May 2004 | USD | 7.4 | 7.47 | 7 | 7.22 | 50.54 | -0.13 (-1.77%) | 24,906 |
30 Apr 2004 | USD | 7.4 | 7.67 | 7.3 | 7.35 | 51.45 | -0.07 (-0.94%) | 17,616 |
29 Apr 2004 | USD | 7.39 | 7.57 | 7.26 | 7.42 | 51.94 | +0.01 (+0.13%) | 15,872 |
28 Apr 2004 | USD | 7.7 | 7.81 | 7.34 | 7.41 | 51.87 | -0.39 (-5%) | 11,783 |
27 Apr 2004 | USD | 7.74 | 7.81 | 7.44 | 7.8 | 54.6 | +0.39 (+5.26%) | 29,903 |
26 Apr 2004 | USD | 7.32 | 7.7 | 7.31 | 7.41 | 51.87 | +0.09 (+1.23%) | 16,072 |
23 Apr 2004 | USD | 7.31 | 7.73 | 7.3 | 7.32 | 51.24 | +0.01 (+0.14%) | 11,527 |
22 Apr 2004 | USD | 7.3 | 7.73 | 7.25 | 7.31 | 51.17 | -0.19 (-2.53%) | 14,211 |
21 Apr 2004 | USD | 7.45 | 7.55 | 7.24 | 7.5 | 52.5 | +0.3 (+4.17%) | 6,436 |
20 Apr 2004 | USD | 7.6 | 7.84 | 7.19 | 7.2 | 50.4 | -0.48 (-6.25%) | 14,942 |
19 Apr 2004 | USD | 7.24 | 7.8 | 7.17 | 7.68 | 53.76 | +0.32 (+4.35%) | 10,595 |
16 Apr 2004 | USD | 7.15 | 7.39 | 7.02 | 7.36 | 51.52 | +0.31 (+4.40%) | 9,253 |
15 Apr 2004 | USD | 7.11 | 7.17 | 6.95 | 7.05 | 49.35 | -0.18 (-2.49%) | 10,867 |
14 Apr 2004 | USD | 7.19 | 7.23 | 6.92 | 7.23 | 50.61 | +0.25 (+3.58%) | 12,987 |