Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | USD | 6.21 | 6.32 | 6.21 | 6.23 | 6.23 | +0.12 (+1.96%) | 215,800 |
25 Nov 2004 | USD | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 6.08 | 6.15 | 6.06 | 6.11 | 6.11 | +0.04 (+0.66%) | 209,100 |
23 Nov 2004 | USD | 5.95 | 6.1 | 5.95 | 6.07 | 6.07 | +0.05 (+0.83%) | 167,900 |
22 Nov 2004 | USD | 6.01 | 6.03 | 5.96 | 6.02 | 6.02 | -0.05 (-0.82%) | 340,000 |
19 Nov 2004 | USD | 6.1 | 6.12 | 6.02 | 6.07 | 6.07 | +0.02 (+0.33%) | 259,500 |
18 Nov 2004 | USD | 6.11 | 6.12 | 6.04 | 6.05 | 6.05 | -0.05 (-0.82%) | 310,700 |
17 Nov 2004 | USD | 6.13 | 6.17 | 6.07 | 6.1 | 6.1 | +0.1 (+1.67%) | 650,400 |
16 Nov 2004 | USD | 5.99 | 6.01 | 5.93 | 6 | 6 | -0.01 (-0.17%) | 326,300 |
15 Nov 2004 | USD | 6.06 | 6.06 | 5.98 | 6.01 | 6.01 | -0.12 (-1.96%) | 214,400 |
12 Nov 2004 | USD | 6.06 | 6.18 | 6.02 | 6.13 | 6.13 | +0.11 (+1.83%) | 165,400 |
11 Nov 2004 | USD | 5.97 | 6.05 | 5.93 | 6.02 | 6.02 | +0.09 (+1.52%) | 181,500 |
10 Nov 2004 | USD | 5.96 | 6 | 5.91 | 5.93 | 5.93 | +0.03 (+0.51%) | 121,300 |
9 Nov 2004 | USD | 5.86 | 5.94 | 5.86 | 5.9 | 5.9 | 0.0 (0.0%) | 180,300 |
8 Nov 2004 | USD | 5.83 | 5.94 | 5.81 | 5.9 | 5.9 | +0.11 (+1.90%) | 312,600 |
5 Nov 2004 | USD | 5.74 | 5.82 | 5.72 | 5.79 | 5.79 | +0.1 (+1.76%) | 269,200 |
4 Nov 2004 | USD | 5.61 | 5.7 | 5.56 | 5.69 | 5.69 | 0.0 (0.0%) | 439,400 |
3 Nov 2004 | USD | 5.74 | 5.76 | 5.62 | 5.69 | 5.69 | -0.02 (-0.35%) | 240,100 |
2 Nov 2004 | USD | 5.74 | 5.75 | 5.66 | 5.71 | 5.71 | -0.06 (-1.04%) | 291,300 |
1 Nov 2004 | USD | 5.74 | 5.8 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 414,900 |
29 Oct 2004 | USD | 5.77 | 5.82 | 5.72 | 5.79 | 5.79 | +0.09 (+1.58%) | 405,600 |
28 Oct 2004 | USD | 5.78 | 5.82 | 5.62 | 5.7 | 5.7 | -1 (-14.93%) | 1,952,400 |
27 Oct 2004 | USD | 6.57 | 6.73 | 6.56 | 6.7 | 6.7 | +0.25 (+3.88%) | 581,700 |
26 Oct 2004 | USD | 6.46 | 6.51 | 6.4 | 6.45 | 6.45 | +0.04 (+0.62%) | 261,800 |
25 Oct 2004 | USD | 6.44 | 6.46 | 6.39 | 6.41 | 6.41 | -0.05 (-0.77%) | 115,200 |
22 Oct 2004 | USD | 6.49 | 6.52 | 6.45 | 6.46 | 6.46 | +0.03 (+0.47%) | 206,400 |
21 Oct 2004 | USD | 6.4 | 6.44 | 6.35 | 6.43 | 6.43 | +0.01 (+0.16%) | 172,700 |
20 Oct 2004 | USD | 6.41 | 6.46 | 6.38 | 6.42 | 6.42 | +0.02 (+0.31%) | 114,200 |
19 Oct 2004 | USD | 6.41 | 6.5 | 6.35 | 6.4 | 6.4 | +0.11 (+1.75%) | 401,200 |
18 Oct 2004 | USD | 6.2 | 6.29 | 6.18 | 6.29 | 6.29 | +0.13 (+2.11%) | 103,900 |