Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 5.75 | 5.77 | 5.7 | 5.74 | 5.74 | -0.09 (-1.54%) | 93,900 |
2 Sep 2004 | USD | 5.78 | 5.85 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 81,000 |
1 Sep 2004 | USD | 5.79 | 5.88 | 5.756 | 5.81 | 5.81 | +0.06 (+1.04%) | 189,000 |
31 Aug 2004 | USD | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | +0.11 (+1.95%) | 369,000 |
30 Aug 2004 | USD | 5.61 | 5.69 | 5.6 | 5.64 | 5.64 | -0.05 (-0.88%) | 185,400 |
27 Aug 2004 | USD | 5.68 | 5.75 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 134,100 |
26 Aug 2004 | USD | 5.67 | 5.73 | 5.65 | 5.72 | 5.72 | +0.06 (+1.06%) | 174,300 |
25 Aug 2004 | USD | 5.61 | 5.72 | 5.6 | 5.66 | 5.66 | +0.08 (+1.43%) | 192,300 |
24 Aug 2004 | USD | 5.61 | 5.65 | 5.57 | 5.58 | 5.58 | +0.03 (+0.54%) | 107,800 |
23 Aug 2004 | USD | 5.61 | 5.64 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 243,900 |
20 Aug 2004 | USD | 5.48 | 5.53 | 5.45 | 5.5 | 5.5 | -0.01 (-0.18%) | 598,100 |
19 Aug 2004 | USD | 5.59 | 5.59 | 5.5 | 5.51 | 5.51 | +0.06 (+1.10%) | 154,700 |
18 Aug 2004 | USD | 5.35 | 5.48 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 69,800 |
17 Aug 2004 | USD | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | -0.08 (-1.47%) | 109,300 |
16 Aug 2004 | USD | 5.34 | 5.48 | 5.34 | 5.43 | 5.43 | +0.16 (+3.04%) | 165,500 |
13 Aug 2004 | USD | 5.26 | 5.308 | 5.25 | 5.27 | 5.27 | +0.17 (+3.33%) | 105,100 |
12 Aug 2004 | USD | 5.17 | 5.2 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 493,500 |
11 Aug 2004 | USD | 5.21 | 5.24 | 5.17 | 5.2 | 5.2 | -0.16 (-2.99%) | 546,300 |
10 Aug 2004 | USD | 5.3 | 5.36 | 5.29 | 5.36 | 5.36 | +0.08 (+1.52%) | 178,700 |
9 Aug 2004 | USD | 5.27 | 5.39 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 189,300 |
6 Aug 2004 | USD | 5.39 | 5.39 | 5.26 | 5.3 | 5.3 | -0.1 (-1.85%) | 298,800 |
5 Aug 2004 | USD | 5.5 | 5.51 | 5.4 | 5.4 | 5.4 | -0.08 (-1.46%) | 504,900 |
4 Aug 2004 | USD | 5.44 | 5.5 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 234,600 |
3 Aug 2004 | USD | 5.55 | 5.6 | 5.48 | 5.48 | 5.48 | -0.08 (-1.44%) | 605,600 |
2 Aug 2004 | USD | 5.51 | 5.56 | 5.45 | 5.56 | 5.56 | +0.04 (+0.72%) | 1,790,000 |
30 Jul 2004 | USD | 5.41 | 5.55 | 5.4 | 5.52 | 5.52 | +0.29 (+5.54%) | 804,700 |
29 Jul 2004 | USD | 5.22 | 5.28 | 5.18 | 5.23 | 5.23 | +0.09 (+1.75%) | 254,300 |
28 Jul 2004 | USD | 5.06 | 5.15 | 5.03 | 5.14 | 5.14 | +0.19 (+3.84%) | 222,800 |
27 Jul 2004 | USD | 4.91 | 4.97 | 4.87 | 4.95 | 4.95 | +0.02 (+0.41%) | 425,200 |
26 Jul 2004 | USD | 4.95 | 4.96 | 4.86 | 4.93 | 4.93 | -0.05 (-1.00%) | 377,700 |