Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | USD | 9.88 | 10.1 | 9.5 | 10.08 | 10.08 | +0.27 (+2.75%) | 89,366 |
5 May 2004 | USD | 10.15 | 10.15 | 9.61 | 9.81 | 9.81 | -0.26 (-2.58%) | 52,799 |
4 May 2004 | USD | 10.1 | 10.4 | 9.91 | 10.07 | 10.07 | +0.07 (+0.70%) | 106,878 |
3 May 2004 | USD | 9.01 | 10.6 | 9 | 10 | 10 | +1.15 (+12.99%) | 379,810 |
30 Apr 2004 | USD | 8.99 | 8.99 | 8.58 | 8.85 | 8.85 | -0.1 (-1.12%) | 51,249 |
29 Apr 2004 | USD | 8.93 | 8.95 | 8.36 | 8.95 | 8.95 | +0.14 (+1.59%) | 158,106 |
28 Apr 2004 | USD | 8.24 | 8.84 | 8.21 | 8.81 | 8.81 | +0.12 (+1.38%) | 135,882 |
27 Apr 2004 | USD | 8.56 | 8.94 | 8.56 | 8.69 | 8.69 | -0.24 (-2.69%) | 51,837 |
26 Apr 2004 | USD | 9.21 | 9.21 | 8.52 | 8.93 | 8.93 | -0.03 (-0.33%) | 75,964 |
23 Apr 2004 | USD | 8.94 | 9.15 | 8.55 | 8.96 | 8.96 | +0.2 (+2.28%) | 75,341 |
22 Apr 2004 | USD | 9.1 | 9.29 | 8.55 | 8.76 | 8.76 | -0.36 (-3.95%) | 120,925 |
21 Apr 2004 | USD | 8.5 | 9.74 | 8.1 | 9.12 | 9.12 | +0.86 (+10.41%) | 508,480 |
20 Apr 2004 | USD | 8.36 | 8.371 | 8.11 | 8.26 | 8.26 | -0.04 (-0.48%) | 47,639 |
19 Apr 2004 | USD | 8.12 | 8.71 | 8.05 | 8.3 | 8.3 | +0.08 (+0.97%) | 106,273 |
16 Apr 2004 | USD | 8.55 | 8.74 | 8.1 | 8.22 | 8.22 | -0.42 (-4.86%) | 102,424 |
15 Apr 2004 | USD | 8.44 | 9.45 | 7.88 | 8.64 | 8.64 | +0.34 (+4.10%) | 150,888 |
14 Apr 2004 | USD | 9.25 | 9.45 | 7.87 | 8.3 | 8.3 | -1.1 (-11.70%) | 542,192 |
13 Apr 2004 | USD | 9.12 | 10.87 | 8.75 | 9.4 | 9.4 | +1.2 (+14.63%) | 1,809,492 |
12 Apr 2004 | USD | 7.3 | 8.73 | 7.24 | 8.2 | 8.2 | +0.99 (+13.73%) | 373,344 |
9 Apr 2004 | USD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 6.6 | 7.59 | 6.5 | 7.21 | 7.21 | +0.66 (+10.08%) | 81,830 |
7 Apr 2004 | USD | 6.9 | 6.9 | 6.53 | 6.55 | 6.55 | -0.41 (-5.89%) | 15,050 |
6 Apr 2004 | USD | 7.1 | 7.1 | 6.601 | 6.96 | 6.96 | -0.09 (-1.28%) | 24,548 |
5 Apr 2004 | USD | 7.65 | 7.79 | 6.83 | 7.05 | 7.05 | +0.27 (+3.98%) | 64,920 |
2 Apr 2004 | USD | 6.4 | 6.83 | 6.35 | 6.78 | 6.78 | +0.24 (+3.67%) | 7,321 |
1 Apr 2004 | USD | 6.6 | 6.6 | 6.43 | 6.54 | 6.54 | -0.1 (-1.51%) | 4,700 |
31 Mar 2004 | USD | 6.745 | 6.789 | 6.36 | 6.64 | 6.64 | -0.22 (-3.21%) | 18,590 |
30 Mar 2004 | USD | 6.69 | 7.33 | 6.3 | 6.86 | 6.86 | +0.32 (+4.89%) | 65,118 |
29 Mar 2004 | USD | 6.45 | 6.54 | 6.35 | 6.54 | 6.54 | +0.13 (+2.03%) | 500 |
26 Mar 2004 | USD | 6.25 | 6.49 | 6.21 | 6.41 | 6.41 | +0.08 (+1.26%) | 10,150 |