Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | USD | 11.85 | 11.9 | 11.6 | 11.85 | 5.925 | +0.1 (+0.85%) | 26,729 |
11 May 2004 | USD | 11.75 | 11.95 | 11.65 | 11.75 | 5.875 | 0.0 (0.0%) | 13,902 |
10 May 2004 | USD | 11.75 | 11.75 | 11.45 | 11.75 | 5.875 | -0.1 (-0.84%) | 22,563 |
7 May 2004 | USD | 11.85 | 11.85 | 11.6 | 11.85 | 5.925 | -0.04 (-0.34%) | 22,476 |
6 May 2004 | USD | 11.89 | 12.1 | 11.73 | 11.89 | 5.945 | -0.21 (-1.74%) | 68,986 |
5 May 2004 | USD | 12.1 | 12.3 | 11.95 | 12.1 | 6.05 | -0.05 (-0.41%) | 56,819 |
4 May 2004 | USD | 12.15 | 12.15 | 11.9 | 12.15 | 6.075 | +0.35 (+2.97%) | 45,204 |
3 May 2004 | USD | 11.8 | 12.1 | 11.8 | 11.8 | 5.9 | -0.1 (-0.84%) | 14,089 |
30 Apr 2004 | USD | 11.9 | 12.15 | 11.85 | 11.9 | 5.95 | -0.1 (-0.83%) | 121,916 |
29 Apr 2004 | USD | 12 | 12.15 | 11.85 | 12 | 6 | -0.25 (-2.04%) | 26,257 |
28 Apr 2004 | USD | 12.25 | 12.4 | 12.05 | 12.25 | 6.125 | +0.75 (+6.52%) | 27,245 |
27 Apr 2004 | USD | 11.5 | 11.5 | 11.25 | 11.5 | 5.75 | +0.25 (+2.22%) | 24,258 |
26 Apr 2004 | USD | 11.25 | 11.45 | 11.2 | 11.25 | 5.625 | +0.15 (+1.35%) | 15,396 |
23 Apr 2004 | USD | 11.1 | 11.35 | 11.1 | 11.1 | 5.55 | -0.2 (-1.77%) | 10,942 |
22 Apr 2004 | USD | 11.3 | 11.3 | 11.1 | 11.3 | 5.65 | +0.05 (+0.44%) | 16,115 |
21 Apr 2004 | USD | 11.25 | 11.25 | 11.1 | 11.25 | 5.625 | +0.05 (+0.45%) | 11,872 |
20 Apr 2004 | USD | 11.2 | 11.35 | 11.05 | 11.2 | 5.6 | -0.05 (-0.44%) | 21,595 |
19 Apr 2004 | USD | 11.25 | 11.35 | 11.15 | 11.25 | 5.625 | +0.1 (+0.90%) | 17,894 |
16 Apr 2004 | USD | 11.15 | 11.35 | 11 | 11.15 | 5.575 | +0.1 (+0.90%) | 16,863 |
15 Apr 2004 | USD | 11.05 | 11.1 | 10.75 | 11.05 | 5.525 | -0.05 (-0.45%) | 12,762 |
14 Apr 2004 | USD | 11.1 | 11.1 | 10.85 | 11.1 | 5.55 | 0.0 (0.0%) | 39,078 |
13 Apr 2004 | USD | 11.1 | 11.15 | 10.5 | 11.1 | 5.55 | -0.15 (-1.33%) | 22,745 |
12 Apr 2004 | USD | 11.25 | 11.25 | 11.05 | 11.25 | 5.625 | 0.0 (0.0%) | 26,884 |
9 Apr 2004 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 5.625 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 11.25 | 11.25 | 11 | 11.25 | 5.625 | 0.0 (0.0%) | 13,614 |
7 Apr 2004 | USD | 11.25 | 11.25 | 11.05 | 11.25 | 5.625 | +0.16 (+1.44%) | 25,542 |
6 Apr 2004 | USD | 11.09 | 11.15 | 11 | 11.09 | 5.545 | -0.06 (-0.54%) | 30,572 |
5 Apr 2004 | USD | 11.15 | 11.15 | 10.85 | 11.15 | 5.575 | 0.0 (0.0%) | 24,739 |
2 Apr 2004 | USD | 11.15 | 11.25 | 10.85 | 11.15 | 5.575 | -0.15 (-1.33%) | 14,532 |
1 Apr 2004 | USD | 11.3 | 11.4149 | 11.15 | 11.3 | 5.65 | +0.14 (+1.25%) | 43,215 |