Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | USD | 5.72 | 5.72 | 5.59 | 5.6 | 5.6 | -0.15 (-2.61%) | 181,800 |
18 Mar 2004 | USD | 5.81 | 5.81 | 5.71 | 5.75 | 5.75 | -0.07 (-1.20%) | 180,600 |
17 Mar 2004 | USD | 5.86 | 5.88 | 5.76 | 5.82 | 5.82 | +0.07 (+1.22%) | 158,700 |
16 Mar 2004 | USD | 5.68 | 5.75 | 5.62 | 5.75 | 5.75 | +0.19 (+3.42%) | 208,500 |
15 Mar 2004 | USD | 5.75 | 5.75 | 5.51 | 5.56 | 5.56 | -0.13 (-2.28%) | 471,500 |
12 Mar 2004 | USD | 5.65 | 5.76 | 5.6 | 5.69 | 5.69 | +0.04 (+0.71%) | 298,100 |
11 Mar 2004 | USD | 5.67 | 5.81 | 5.55 | 5.65 | 5.65 | -0.12 (-2.08%) | 467,000 |
10 Mar 2004 | USD | 5.95 | 5.96 | 5.75 | 5.77 | 5.77 | -0.16 (-2.70%) | 322,100 |
9 Mar 2004 | USD | 6.05 | 6.05 | 5.92 | 5.93 | 5.93 | -0.19 (-3.10%) | 372,500 |
8 Mar 2004 | USD | 6.26 | 6.26 | 6.11 | 6.12 | 6.12 | -0.19 (-3.01%) | 313,500 |
5 Mar 2004 | USD | 6.23 | 6.35 | 6.21 | 6.31 | 6.31 | +0.02 (+0.32%) | 207,600 |
4 Mar 2004 | USD | 6.22 | 6.3 | 6.15 | 6.29 | 6.29 | +0.06 (+0.96%) | 344,300 |
3 Mar 2004 | USD | 6.22 | 6.25 | 6.15 | 6.23 | 6.23 | -0.03 (-0.48%) | 180,200 |
2 Mar 2004 | USD | 6.33 | 6.35 | 6.21 | 6.26 | 6.26 | -0.06 (-0.95%) | 205,800 |
1 Mar 2004 | USD | 6.28 | 6.35 | 6.25 | 6.32 | 6.32 | +0.17 (+2.76%) | 554,700 |
27 Feb 2004 | USD | 6.22 | 6.24 | 6.09 | 6.15 | 6.15 | -0.12 (-1.91%) | 304,800 |
26 Feb 2004 | USD | 6.2 | 6.3 | 6.19 | 6.27 | 6.27 | +0.18 (+2.96%) | 162,200 |
25 Feb 2004 | USD | 6.15 | 6.17 | 6.02 | 6.09 | 6.09 | -0.1 (-1.62%) | 166,400 |
24 Feb 2004 | USD | 6.24 | 6.26 | 6.15 | 6.19 | 6.19 | -0.04 (-0.64%) | 89,900 |
23 Feb 2004 | USD | 6.33 | 6.37 | 6.21 | 6.23 | 6.23 | +0.03 (+0.48%) | 175,300 |
20 Feb 2004 | USD | 6.31 | 6.31 | 6.14 | 6.2 | 6.2 | -0.24 (-3.73%) | 256,200 |
19 Feb 2004 | USD | 6.3 | 6.55 | 6.3 | 6.44 | 6.44 | +0.56 (+9.52%) | 653,500 |
18 Feb 2004 | USD | 5.96 | 5.99 | 5.85 | 5.88 | 5.88 | -0.23 (-3.76%) | 245,500 |
17 Feb 2004 | USD | 6.11 | 6.19 | 6.09 | 6.11 | 6.11 | +0.11 (+1.83%) | 88,700 |
16 Feb 2004 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 6.08 | 6.08 | 5.95 | 6 | 6 | -0.03 (-0.50%) | 85,700 |
12 Feb 2004 | USD | 6.09 | 6.12 | 5.96 | 6.03 | 6.03 | -0.06 (-0.99%) | 100,200 |
11 Feb 2004 | USD | 6.04 | 6.17 | 5.97 | 6.09 | 6.09 | +0.1 (+1.67%) | 74,600 |
10 Feb 2004 | USD | 6 | 6 | 5.9 | 5.99 | 5.99 | +0.01 (+0.17%) | 75,300 |
9 Feb 2004 | USD | 6.04 | 6.04 | 5.88 | 5.98 | 5.98 | -0.01 (-0.17%) | 84,300 |