Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | USD | 7.08 | 7.159 | 6.93 | 7 | 7 | -0.13 (-1.82%) | 149,765 |
17 May 2004 | USD | 7.25 | 7.27 | 6.95 | 7.13 | 7.13 | -0.12 (-1.66%) | 58,201 |
14 May 2004 | USD | 7.28 | 7.28 | 7.22 | 7.25 | 7.25 | -0.03 (-0.41%) | 13,385 |
13 May 2004 | USD | 7.26 | 7.39 | 7.26 | 7.28 | 7.28 | -0.09 (-1.22%) | 16,264 |
12 May 2004 | USD | 7.44 | 7.44 | 7.22 | 7.37 | 7.37 | -0.13 (-1.73%) | 31,564 |
11 May 2004 | USD | 7.26 | 7.5 | 7.26 | 7.5 | 7.5 | +0.159 (+2.17%) | 25,101 |
10 May 2004 | USD | 7.58 | 7.58 | 7.25 | 7.341 | 7.341 | -0.199 (-2.64%) | 101,806 |
7 May 2004 | USD | 7.64 | 7.76 | 7.47 | 7.54 | 7.54 | -0.06 (-0.79%) | 25,808 |
6 May 2004 | USD | 7.55 | 7.67 | 7.55 | 7.6 | 7.6 | -0.03 (-0.39%) | 25,265 |
5 May 2004 | USD | 7.62 | 7.67 | 7.56 | 7.63 | 7.63 | -0.01 (-0.13%) | 73,575 |
4 May 2004 | USD | 7.53 | 7.67 | 7.53 | 7.64 | 7.64 | +0.04 (+0.53%) | 22,140 |
3 May 2004 | USD | 7.63 | 7.7 | 7.51 | 7.6 | 7.6 | +0.09 (+1.20%) | 29,784 |
30 Apr 2004 | USD | 7.61 | 7.72 | 7.51 | 7.51 | 7.51 | -0.17 (-2.21%) | 152,280 |
29 Apr 2004 | USD | 7.84 | 7.95 | 7.51 | 7.68 | 7.68 | -0.13 (-1.66%) | 155,048 |
28 Apr 2004 | USD | 8.022 | 8.022 | 7.754 | 7.81 | 7.81 | -0.185 (-2.32%) | 83,271 |
27 Apr 2004 | USD | 7.9 | 8 | 7.87 | 7.9955 | 7.9955 | +0.035 (+0.45%) | 60,640 |
26 Apr 2004 | USD | 7.87 | 8.24 | 7.87 | 7.96 | 7.96 | +0.02 (+0.25%) | 18,865 |
23 Apr 2004 | USD | 7.91 | 8.05 | 7.91 | 7.94 | 7.94 | +0.07 (+0.89%) | 19,561 |
22 Apr 2004 | USD | 8 | 8.1 | 7.87 | 7.87 | 7.87 | -0.01 (-0.13%) | 20,791 |
21 Apr 2004 | USD | 7.89 | 7.99 | 7.71 | 7.88 | 7.88 | +0.07 (+0.90%) | 95,413 |
20 Apr 2004 | USD | 7.925 | 7.94 | 7.78 | 7.81 | 7.81 | -0.15 (-1.88%) | 96,756 |
19 Apr 2004 | USD | 8.04 | 8.04 | 7.65 | 7.96 | 7.96 | -0.07 (-0.87%) | 101,148 |
16 Apr 2004 | USD | 8.2 | 8.36 | 8 | 8.03 | 8.03 | -0.09 (-1.11%) | 62,502 |
15 Apr 2004 | USD | 8.04 | 8.18 | 8 | 8.12 | 8.12 | +0.07 (+0.87%) | 30,180 |
14 Apr 2004 | USD | 8.265 | 8.265 | 8.02 | 8.05 | 8.05 | -0.19 (-2.31%) | 33,635 |
13 Apr 2004 | USD | 8.5 | 8.61 | 8.11 | 8.24 | 8.24 | -0.31 (-3.63%) | 62,812 |
12 Apr 2004 | USD | 8.5 | 8.81 | 8.47 | 8.55 | 8.55 | +0.13 (+1.54%) | 49,113 |
9 Apr 2004 | USD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 8.5 | 8.9 | 8.3 | 8.42 | 8.42 | -0.021 (-0.25%) | 109,053 |
7 Apr 2004 | USD | 8.3 | 8.47 | 8.12 | 8.441 | 8.441 | +0.191 (+2.32%) | 148,419 |