Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 8.05 | 8.15 | 7.8 | 7.9 | 7.9 | +0.05 (+0.64%) | 120,622 |
4 May 2004 | USD | 8.1 | 8.15 | 7.65 | 7.85 | 7.85 | +0.21 (+2.75%) | 80,151 |
3 May 2004 | USD | 7.4 | 8.85 | 7.4 | 7.64 | 7.64 | +0.19 (+2.55%) | 91,245 |
30 Apr 2004 | USD | 7.67 | 7.9 | 7.4 | 7.45 | 7.45 | -0.07 (-0.93%) | 51,976 |
29 Apr 2004 | USD | 7.75 | 7.9 | 7.52 | 7.52 | 7.52 | -0.38 (-4.81%) | 10,758 |
28 Apr 2004 | USD | 7.6 | 8.01 | 7.47 | 7.9 | 7.9 | -0.05 (-0.63%) | 20,100 |
27 Apr 2004 | USD | 7.7 | 7.95 | 7.36 | 7.95 | 7.95 | +0.2 (+2.58%) | 16,933 |
26 Apr 2004 | USD | 7.8 | 8.03 | 7.55 | 7.75 | 7.75 | 0.0 (0.0%) | 13,309 |
23 Apr 2004 | USD | 7.84 | 7.909 | 7.35 | 7.75 | 7.75 | -0.25 (-3.13%) | 168,132 |
22 Apr 2004 | USD | 7.9 | 8 | 7.69 | 8 | 8 | -0.02 (-0.25%) | 23,655 |
21 Apr 2004 | USD | 7.9 | 8.14 | 7.76 | 8.02 | 8.02 | -0.02 (-0.25%) | 21,100 |
20 Apr 2004 | USD | 8.15 | 8.25 | 7.9 | 8.04 | 8.04 | -0.06 (-0.74%) | 6,308 |
19 Apr 2004 | USD | 8.14 | 8.25 | 7.89 | 8.1 | 8.1 | +0.21 (+2.66%) | 237,470 |
16 Apr 2004 | USD | 8.245 | 8.245 | 7.89 | 7.89 | 7.89 | -0.25 (-3.07%) | 9,664 |
15 Apr 2004 | USD | 8.111 | 8.37 | 8.111 | 8.14 | 8.14 | -0.11 (-1.33%) | 22,020 |
14 Apr 2004 | USD | 8.26 | 8.45 | 8.16 | 8.25 | 8.25 | -0.05 (-0.60%) | 40,200 |
13 Apr 2004 | USD | 8.11 | 8.49 | 8.05 | 8.3 | 8.3 | +0.3 (+3.75%) | 87,941 |
12 Apr 2004 | USD | 8.1 | 8.23 | 8 | 8 | 8 | -0.02 (-0.25%) | 40,265 |
9 Apr 2004 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 7.98 | 8.1 | 7.85 | 8.02 | 8.02 | +0.09 (+1.13%) | 97,000 |
7 Apr 2004 | USD | 7.699 | 8.2 | 7.699 | 7.93 | 7.93 | +0.18 (+2.32%) | 54,018 |
6 Apr 2004 | USD | 7.65 | 7.75 | 7.5 | 7.75 | 7.75 | -0.04 (-0.51%) | 22,000 |
5 Apr 2004 | USD | 7.5 | 7.88 | 7.35 | 7.79 | 7.79 | +0.27 (+3.59%) | 77,205 |
2 Apr 2004 | USD | 7.29 | 7.89 | 7.29 | 7.52 | 7.52 | +0.27 (+3.72%) | 209,280 |
1 Apr 2004 | USD | 7.325 | 7.45 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 129,000 |
31 Mar 2004 | USD | 7.3 | 7.65 | 7.05 | 7.25 | 7.25 | -0.05 (-0.68%) | 581,330 |
30 Mar 2004 | USD | 7.22 | 7.45 | 7.15 | 7.3 | 7.3 | +0.05 (+0.69%) | 205,237 |
29 Mar 2004 | USD | 7.45 | 7.7 | 7.25 | 7.25 | 7.25 | -0.2 (-2.68%) | 119,190 |
26 Mar 2004 | USD | 7.55 | 7.55 | 7.17 | 7.45 | 7.45 | -0.05 (-0.67%) | 475,528 |
25 Mar 2004 | USD | 7.01 | 7.97 | 7 | 7.5 | 7.5 | 0.0 (0.0%) | 2,764,005 |