Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | USD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 5.63 | 5.73 | 5.63 | 5.69 | 5.69 | +0.06 (+1.07%) | 85,600 |
9 Jun 2004 | USD | 5.76 | 5.76 | 5.61 | 5.63 | 5.63 | -0.17 (-2.93%) | 97,100 |
8 Jun 2004 | USD | 5.85 | 5.87 | 5.76 | 5.8 | 5.8 | -0.08 (-1.36%) | 199,100 |
7 Jun 2004 | USD | 5.8 | 5.92 | 5.76 | 5.88 | 5.88 | +0.14 (+2.44%) | 180,800 |
4 Jun 2004 | USD | 5.76 | 5.78 | 5.73 | 5.74 | 5.74 | +0.1 (+1.77%) | 148,800 |
3 Jun 2004 | USD | 5.7 | 5.74 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 78,500 |
2 Jun 2004 | USD | 5.68 | 5.82 | 5.67 | 5.75 | 5.75 | +0.2 (+3.60%) | 277,700 |
1 Jun 2004 | USD | 5.62 | 5.62 | 5.5 | 5.55 | 5.55 | -0.12 (-2.12%) | 140,900 |
31 May 2004 | USD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 5.7 | 5.7 | 5.6 | 5.67 | 5.67 | -0.02 (-0.35%) | 145,200 |
27 May 2004 | USD | 5.62 | 5.72 | 5.58 | 5.69 | 5.69 | +0.22 (+4.02%) | 133,000 |
26 May 2004 | USD | 5.55 | 5.55 | 5.4 | 5.47 | 5.47 | -0.12 (-2.15%) | 615,700 |
25 May 2004 | USD | 5.48 | 5.59 | 5.43 | 5.59 | 5.59 | +0.01 (+0.18%) | 231,400 |
24 May 2004 | USD | 5.51 | 5.6 | 5.47 | 5.58 | 5.58 | 0.0 (0.0%) | 92,700 |
21 May 2004 | USD | 5.5 | 5.59 | 5.49 | 5.58 | 5.58 | +0.15 (+2.76%) | 102,700 |
20 May 2004 | USD | 5.55 | 5.57 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 97,400 |
19 May 2004 | USD | 5.58 | 5.68 | 5.5 | 5.5 | 5.5 | +0.15 (+2.80%) | 137,900 |
18 May 2004 | USD | 5.3 | 5.39 | 5.3 | 5.35 | 5.35 | +0.25 (+4.90%) | 207,700 |
17 May 2004 | USD | 5.08 | 5.12 | 5.01 | 5.1 | 5.1 | -0.15 (-2.86%) | 429,900 |
14 May 2004 | USD | 5.27 | 5.3 | 5.2 | 5.25 | 5.25 | -0.09 (-1.69%) | 189,500 |
13 May 2004 | USD | 5.34 | 5.37 | 5.28 | 5.34 | 5.34 | -0.08 (-1.48%) | 273,800 |
12 May 2004 | USD | 5.48 | 5.48 | 5.3 | 5.42 | 5.42 | -0.07 (-1.28%) | 198,300 |
11 May 2004 | USD | 5.42 | 5.51 | 5.41 | 5.49 | 5.49 | +0.21 (+3.98%) | 178,500 |
10 May 2004 | USD | 5.28 | 5.34 | 5.16 | 5.28 | 5.28 | -0.16 (-2.94%) | 607,700 |
7 May 2004 | USD | 5.52 | 5.56 | 5.41 | 5.44 | 5.44 | -0.24 (-4.23%) | 305,200 |
6 May 2004 | USD | 5.78 | 5.78 | 5.62 | 5.68 | 5.68 | -0.22 (-3.73%) | 334,500 |
5 May 2004 | USD | 5.87 | 5.94 | 5.85 | 5.9 | 5.9 | -0.03 (-0.51%) | 699,300 |
4 May 2004 | USD | 5.8 | 5.95 | 5.8 | 5.93 | 5.93 | +0.16 (+2.77%) | 306,600 |
3 May 2004 | USD | 5.64 | 5.79 | 5.58 | 5.77 | 5.77 | +0.03 (+0.52%) | 372,900 |