Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | USD | 7.88 | 8.39 | 7.88 | 8.25 | 8.25 | +0.3 (+3.77%) | 190,505 |
12 Jan 2004 | USD | 8.1 | 8.1 | 7.77 | 7.95 | 7.95 | -0.19 (-2.33%) | 266,983 |
9 Jan 2004 | USD | 8.25 | 8.3 | 8.08 | 8.14 | 8.14 | -0.06 (-0.73%) | 48,066 |
8 Jan 2004 | USD | 8.01 | 8.24 | 8 | 8.2 | 8.2 | +0.31 (+3.93%) | 327,686 |
7 Jan 2004 | USD | 8 | 8 | 7.65 | 7.89 | 7.89 | -0.37 (-4.48%) | 114,647 |
6 Jan 2004 | USD | 8.25 | 8.49 | 8.15 | 8.26 | 8.26 | +0.011 (+0.13%) | 209,040 |
5 Jan 2004 | USD | 8.04 | 8.25 | 8.04 | 8.249 | 8.249 | +0.479 (+6.16%) | 302,047 |
2 Jan 2004 | USD | 7.71 | 7.85 | 7.7 | 7.77 | 7.77 | -0.07 (-0.89%) | 45,900 |
1 Jan 2004 | USD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 7.85 | 7.94 | 7.8 | 7.84 | 7.84 | +0.03 (+0.38%) | 59,398 |
30 Dec 2003 | USD | 7.85 | 7.91 | 7.69 | 7.81 | 7.81 | +0.08 (+1.03%) | 50,312 |
29 Dec 2003 | USD | 7.85 | 7.92 | 7.67 | 7.73 | 7.73 | +0.03 (+0.39%) | 109,540 |
26 Dec 2003 | USD | 7.69 | 8 | 7.67 | 7.7 | 7.7 | -0.01 (-0.13%) | 224,734 |
25 Dec 2003 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 7.49 | 7.74 | 7.49 | 7.71 | 7.71 | +0.3 (+4.05%) | 244,067 |
23 Dec 2003 | USD | 7.39 | 7.44 | 7.36 | 7.41 | 7.41 | +0.04 (+0.54%) | 160,951 |
22 Dec 2003 | USD | 7.39 | 7.45 | 7.37 | 7.37 | 7.37 | -0.01 (-0.14%) | 131,126 |
19 Dec 2003 | USD | 7.37 | 7.43 | 7.33 | 7.38 | 7.38 | -0.02 (-0.27%) | 43,550 |
18 Dec 2003 | USD | 7.39 | 7.6 | 7.3 | 7.4 | 7.4 | +0.11 (+1.51%) | 48,253 |
17 Dec 2003 | USD | 7.38 | 7.5 | 7.26 | 7.29 | 7.29 | -0.16 (-2.15%) | 44,101 |
16 Dec 2003 | USD | 7.56 | 7.75 | 7.36 | 7.45 | 7.45 | -0.07 (-0.93%) | 144,089 |
15 Dec 2003 | USD | 7.6 | 7.74 | 7.48 | 7.52 | 7.52 | +0.28 (+3.87%) | 224,413 |
12 Dec 2003 | USD | 7.27 | 7.27 | 7.15 | 7.24 | 7.24 | -0.01 (-0.14%) | 74,047 |
11 Dec 2003 | USD | 7.17 | 7.28 | 7.17 | 7.25 | 7.25 | +0.28 (+4.02%) | 98,242 |
10 Dec 2003 | USD | 7.1 | 7.1 | 6.95 | 6.97 | 6.97 | -0.05 (-0.71%) | 32,310 |
9 Dec 2003 | USD | 7.02 | 7.25 | 7.02 | 7.02 | 7.02 | +0.06 (+0.86%) | 53,730 |
8 Dec 2003 | USD | 6.71 | 7 | 6.71 | 6.96 | 6.96 | -0.06 (-0.85%) | 23,350 |
5 Dec 2003 | USD | 6.9 | 7.09 | 6.9 | 7.02 | 7.02 | -0.02 (-0.28%) | 30,101 |
4 Dec 2003 | USD | 6.9 | 7.095 | 6.59 | 7.04 | 7.04 | +0.05 (+0.72%) | 93,269 |
3 Dec 2003 | USD | 6.83 | 7.13 | 6.83 | 6.99 | 6.99 | +0.15 (+2.19%) | 317,790 |