Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | USD | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -0.16 (-3.38%) | 5,300 |
18 Mar 2004 | USD | 4.7 | 4.79 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,799 |
17 Mar 2004 | USD | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 5,300 |
16 Mar 2004 | USD | 4.7 | 4.89 | 4.62 | 4.71 | 4.71 | 0.0 (0.0%) | 13,900 |
15 Mar 2004 | USD | 4.56 | 4.74 | 4.56 | 4.71 | 4.71 | -0.01 (-0.21%) | 9,736 |
12 Mar 2004 | USD | 4.76 | 4.92 | 4.6 | 4.72 | 4.72 | -0.09 (-1.87%) | 9,150 |
11 Mar 2004 | USD | 4.99 | 4.99 | 4.72 | 4.81 | 4.81 | -0.05 (-1.03%) | 17,152 |
10 Mar 2004 | USD | 4.82 | 4.87 | 4.82 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,200 |
9 Mar 2004 | USD | 4.841 | 4.9 | 4.84 | 4.9 | 4.9 | -0.029 (-0.59%) | 4,125 |
8 Mar 2004 | USD | 4.76 | 4.95 | 4.76 | 4.929 | 4.929 | +0.069 (+1.42%) | 16,600 |
5 Mar 2004 | USD | 4.9 | 4.98 | 4.85 | 4.86 | 4.86 | -0.12 (-2.41%) | 44,014 |
4 Mar 2004 | USD | 4.98 | 4.99 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 18,735 |
3 Mar 2004 | USD | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | -0.001 (-0.02%) | 9,303 |
2 Mar 2004 | USD | 4.95 | 5 | 4.86 | 4.941 | 4.941 | -0.009 (-0.18%) | 21,865 |
1 Mar 2004 | USD | 5.19 | 5.19 | 4.85 | 4.95 | 4.95 | -0.23 (-4.44%) | 38,550 |
27 Feb 2004 | USD | 5.04 | 5.21 | 5.04 | 5.18 | 5.18 | +0.111 (+2.19%) | 38,924 |
26 Feb 2004 | USD | 5.115 | 5.115 | 4.92 | 5.069 | 5.069 | -0.041 (-0.80%) | 9,645 |
25 Feb 2004 | USD | 4.9 | 5.17 | 4.9 | 5.11 | 5.11 | +0.11 (+2.20%) | 40,350 |
24 Feb 2004 | USD | 4.96 | 5.01 | 4.96 | 5 | 5 | 0.0 (0.0%) | 18,600 |
23 Feb 2004 | USD | 5 | 5.14 | 5 | 5 | 5 | 0.0 (0.0%) | 8,883 |
20 Feb 2004 | USD | 5.01 | 5.03 | 4.91 | 5 | 5 | -0.01 (-0.20%) | 12,574 |
19 Feb 2004 | USD | 4.93 | 5.01 | 4.85 | 5.01 | 5.01 | +0.11 (+2.24%) | 19,750 |
18 Feb 2004 | USD | 4.96 | 4.999 | 4.9 | 4.9 | 4.9 | -0.06 (-1.21%) | 13,318 |
17 Feb 2004 | USD | 5 | 5.19 | 4.91 | 4.96 | 4.96 | +0.05 (+1.02%) | 31,072 |
16 Feb 2004 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 4.99 | 5.02 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 12,304 |
12 Feb 2004 | USD | 4.861 | 4.99 | 4.861 | 4.95 | 4.95 | +0.031 (+0.63%) | 4,090 |
11 Feb 2004 | USD | 4.97 | 5.02 | 4.84 | 4.919 | 4.919 | -0.101 (-2.01%) | 18,566 |
10 Feb 2004 | USD | 4.95 | 5.1 | 4.9 | 5.02 | 5.02 | +0.07 (+1.41%) | 9,107 |
9 Feb 2004 | USD | 5.2 | 5.2 | 4.88 | 4.95 | 4.95 | +0.079 (+1.62%) | 36,554 |