Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 7.7 | 8.1 | 7.12 | 7.9 | 7.9 | +0.17 (+2.20%) | 661,031 |
3 Feb 2004 | USD | 7.95 | 8.22 | 7.7 | 7.73 | 7.73 | -0.37 (-4.57%) | 266,238 |
2 Feb 2004 | USD | 8.5 | 8.63 | 8.01 | 8.1 | 8.1 | -0.47 (-5.48%) | 247,710 |
30 Jan 2004 | USD | 8.02 | 8.65 | 8 | 8.57 | 8.57 | +0.68 (+8.62%) | 232,686 |
29 Jan 2004 | USD | 8.23 | 8.45 | 7.59 | 7.89 | 7.89 | -0.18 (-2.23%) | 393,603 |
28 Jan 2004 | USD | 8.39 | 9.2 | 8.05 | 8.07 | 8.07 | -0.33 (-3.93%) | 462,893 |
27 Jan 2004 | USD | 8.27 | 8.5 | 8.2 | 8.4 | 8.4 | 0.0 (0.0%) | 230,644 |
26 Jan 2004 | USD | 8.46 | 8.7 | 8.25 | 8.4 | 8.4 | -0.2 (-2.33%) | 310,758 |
23 Jan 2004 | USD | 8.44 | 8.75 | 8.37 | 8.6 | 8.6 | +0.149 (+1.76%) | 174,239 |
22 Jan 2004 | USD | 9.15 | 9.15 | 8.45 | 8.451 | 8.451 | -0.569 (-6.31%) | 268,989 |
21 Jan 2004 | USD | 8.79 | 9.22 | 8.51 | 9.02 | 9.02 | +0.2 (+2.27%) | 364,141 |
20 Jan 2004 | USD | 9.5 | 9.5 | 8.55 | 8.82 | 8.82 | -0.78 (-8.13%) | 734,453 |
19 Jan 2004 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 8.99 | 9.971 | 8.8 | 9.6 | 9.6 | +1.6 (+20%) | 2,230,064 |
15 Jan 2004 | USD | 7.7 | 8.13 | 7.51 | 8 | 8 | 0.0 (0.0%) | 549,838 |
14 Jan 2004 | USD | 7.76 | 8.19 | 7.68 | 8 | 8 | +0.33 (+4.30%) | 494,668 |
13 Jan 2004 | USD | 7.95 | 8.03 | 7.26 | 7.67 | 7.67 | -0.42 (-5.19%) | 540,304 |
12 Jan 2004 | USD | 7.36 | 8.1 | 7.2 | 8.09 | 8.09 | +0.89 (+12.36%) | 522,395 |
9 Jan 2004 | USD | 7.6 | 7.75 | 7.2 | 7.2 | 7.2 | -0.32 (-4.26%) | 339,094 |
8 Jan 2004 | USD | 7.28 | 7.75 | 7.1 | 7.52 | 7.52 | +0.29 (+4.01%) | 434,506 |
7 Jan 2004 | USD | 7 | 7.28 | 6.9 | 7.23 | 7.23 | +0.03 (+0.42%) | 249,751 |
6 Jan 2004 | USD | 7.16 | 7.28 | 6.82 | 7.2 | 7.2 | -0.08 (-1.10%) | 328,529 |
5 Jan 2004 | USD | 6.33 | 7.39 | 6.32 | 7.28 | 7.28 | +1.08 (+17.42%) | 1,304,187 |
2 Jan 2004 | USD | 5.27 | 6.3 | 5.27 | 6.2 | 6.2 | +0.94 (+17.87%) | 541,178 |
1 Jan 2004 | USD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 5.67 | 5.67 | 5.26 | 5.26 | 5.26 | -0.42 (-7.39%) | 164,226 |
30 Dec 2003 | USD | 5.72 | 5.86 | 5.65 | 5.68 | 5.68 | -0.19 (-3.24%) | 96,958 |
29 Dec 2003 | USD | 5.41 | 5.88 | 5.41 | 5.87 | 5.87 | +0.31 (+5.58%) | 186,505 |
26 Dec 2003 | USD | 5.45 | 5.65 | 5.45 | 5.56 | 5.56 | +0.06 (+1.09%) | 35,044 |
25 Dec 2003 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |