Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | USD | 6.14 | 6.18 | 6.12 | 6.16 | 6.16 | +0.07 (+1.15%) | 115,300 |
14 Oct 2004 | USD | 6.13 | 6.13 | 6.01 | 6.09 | 6.09 | -0.04 (-0.65%) | 163,300 |
13 Oct 2004 | USD | 6.2 | 6.22 | 6.08 | 6.13 | 6.13 | -0.04 (-0.65%) | 258,500 |
12 Oct 2004 | USD | 6.1 | 6.17 | 6.06 | 6.17 | 6.17 | -0.03 (-0.48%) | 156,200 |
11 Oct 2004 | USD | 6.2 | 6.22 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 135,000 |
8 Oct 2004 | USD | 6.22 | 6.27 | 6.15 | 6.2 | 6.2 | -0.14 (-2.21%) | 237,900 |
7 Oct 2004 | USD | 6.36 | 6.38 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 208,700 |
6 Oct 2004 | USD | 6.26 | 6.36 | 6.23 | 6.35 | 6.35 | +0.11 (+1.76%) | 180,800 |
5 Oct 2004 | USD | 6.24 | 6.27 | 6.2 | 6.24 | 6.24 | +0.04 (+0.65%) | 132,000 |
4 Oct 2004 | USD | 6.29 | 6.3 | 6.19 | 6.2 | 6.2 | -0.08 (-1.27%) | 420,000 |
1 Oct 2004 | USD | 6.25 | 6.29 | 6.24 | 6.28 | 6.28 | +0.16 (+2.61%) | 180,400 |
30 Sep 2004 | USD | 6.12 | 6.18 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 103,700 |
29 Sep 2004 | USD | 6.13 | 6.18 | 6.1 | 6.17 | 6.17 | +0.07 (+1.15%) | 177,500 |
28 Sep 2004 | USD | 6.01 | 6.22 | 5.99 | 6.1 | 6.1 | +0.19 (+3.21%) | 318,400 |
27 Sep 2004 | USD | 5.92 | 5.95 | 5.87 | 5.91 | 5.91 | -0.07 (-1.17%) | 176,300 |
24 Sep 2004 | USD | 6.03 | 6.05 | 5.95 | 5.98 | 5.98 | -0.1 (-1.64%) | 178,500 |
23 Sep 2004 | USD | 6.06 | 6.1 | 6.03 | 6.08 | 6.08 | -0.04 (-0.65%) | 404,800 |
22 Sep 2004 | USD | 6.19 | 6.21 | 6.1 | 6.12 | 6.12 | -0.08 (-1.29%) | 235,900 |
21 Sep 2004 | USD | 6.15 | 6.22 | 6.12 | 6.2 | 6.2 | +0.13 (+2.14%) | 188,500 |
20 Sep 2004 | USD | 6.05 | 6.09 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 248,000 |
17 Sep 2004 | USD | 6 | 6.09 | 5.99 | 6.05 | 6.05 | +0.03 (+0.50%) | 107,200 |
16 Sep 2004 | USD | 5.97 | 6.02 | 5.92 | 6.02 | 6.02 | -0.06 (-0.99%) | 373,000 |
15 Sep 2004 | USD | 6.08 | 6.11 | 5.99 | 6.08 | 6.08 | -0.02 (-0.33%) | 376,700 |
14 Sep 2004 | USD | 6.06 | 6.15 | 6.06 | 6.1 | 6.1 | +0.03 (+0.49%) | 195,100 |
13 Sep 2004 | USD | 6.08 | 6.18 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 276,900 |
10 Sep 2004 | USD | 6.04 | 6.1 | 5.99 | 6.07 | 6.07 | +0.2 (+3.41%) | 302,900 |
9 Sep 2004 | USD | 5.86 | 5.9 | 5.82 | 5.87 | 5.87 | -0.01 (-0.17%) | 84,500 |
8 Sep 2004 | USD | 5.79 | 5.9 | 5.79 | 5.88 | 5.88 | +0.08 (+1.38%) | 123,700 |
7 Sep 2004 | USD | 5.82 | 5.87 | 5.78 | 5.8 | 5.8 | +0.06 (+1.05%) | 199,400 |
6 Sep 2004 | USD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |