Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | USD | 5.06 | 5.07 | 4.95 | 4.98 | 4.98 | -0.22 (-4.23%) | 393,400 |
22 Jul 2004 | USD | 5.17 | 5.2 | 5.11 | 5.2 | 5.2 | +0.02 (+0.39%) | 273,600 |
21 Jul 2004 | USD | 5.28 | 5.32 | 5.17 | 5.18 | 5.18 | -0.04 (-0.77%) | 248,700 |
20 Jul 2004 | USD | 5.15 | 5.22 | 5.11 | 5.22 | 5.22 | -0.02 (-0.38%) | 321,300 |
19 Jul 2004 | USD | 5.24 | 5.29 | 5.13 | 5.24 | 5.24 | -0.08 (-1.50%) | 492,700 |
16 Jul 2004 | USD | 5.34 | 5.39 | 5.32 | 5.32 | 5.32 | +0.02 (+0.38%) | 145,300 |
15 Jul 2004 | USD | 5.3 | 5.37 | 5.29 | 5.3 | 5.3 | -0.1 (-1.85%) | 364,800 |
14 Jul 2004 | USD | 5.35 | 5.48 | 5.32 | 5.4 | 5.4 | -0.02 (-0.37%) | 255,100 |
13 Jul 2004 | USD | 5.4 | 5.45 | 5.35 | 5.42 | 5.42 | -0.03 (-0.55%) | 258,700 |
12 Jul 2004 | USD | 5.5 | 5.51 | 5.42 | 5.45 | 5.45 | -0.09 (-1.62%) | 355,400 |
9 Jul 2004 | USD | 5.54 | 5.59 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 288,500 |
8 Jul 2004 | USD | 5.51 | 5.58 | 5.5 | 5.54 | 5.54 | -0.04 (-0.72%) | 459,800 |
7 Jul 2004 | USD | 5.48 | 5.6 | 5.45 | 5.58 | 5.58 | +0.11 (+2.01%) | 562,900 |
6 Jul 2004 | USD | 5.5 | 5.5 | 5.42 | 5.47 | 5.47 | -0.13 (-2.32%) | 801,500 |
5 Jul 2004 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 5.59 | 5.63 | 5.56 | 5.6 | 5.6 | +0.07 (+1.27%) | 398,500 |
1 Jul 2004 | USD | 5.58 | 5.58 | 5.49 | 5.53 | 5.53 | -0.02 (-0.36%) | 520,100 |
30 Jun 2004 | USD | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | +0.06 (+1.09%) | 548,100 |
29 Jun 2004 | USD | 5.52 | 5.54 | 5.45 | 5.49 | 5.49 | -0.13 (-2.31%) | 1,096,700 |
28 Jun 2004 | USD | 5.69 | 5.69 | 5.56 | 5.62 | 5.62 | +0.21 (+3.88%) | 1,199,000 |
25 Jun 2004 | USD | 5.5 | 5.5 | 5.36 | 5.41 | 5.41 | -0.18 (-3.22%) | 281,000 |
24 Jun 2004 | USD | 5.64 | 5.64 | 5.52 | 5.59 | 5.59 | -0.1 (-1.76%) | 219,900 |
23 Jun 2004 | USD | 5.65 | 5.74 | 5.59 | 5.69 | 5.69 | +0.07 (+1.25%) | 261,900 |
22 Jun 2004 | USD | 5.52 | 5.63 | 5.52 | 5.62 | 5.62 | +0.12 (+2.18%) | 446,300 |
21 Jun 2004 | USD | 5.57 | 5.57 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 108,100 |
18 Jun 2004 | USD | 5.51 | 5.58 | 5.46 | 5.51 | 5.51 | 0.0 (0.0%) | 469,600 |
17 Jun 2004 | USD | 5.52 | 5.58 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 104,300 |
16 Jun 2004 | USD | 5.6 | 5.6 | 5.46 | 5.49 | 5.49 | -0.06 (-1.08%) | 49,500 |
15 Jun 2004 | USD | 5.55 | 5.6 | 5.53 | 5.55 | 5.55 | +0.15 (+2.78%) | 102,400 |
14 Jun 2004 | USD | 5.4 | 5.5 | 5.35 | 5.4 | 5.4 | -0.29 (-5.10%) | 286,300 |