Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 5.88 | 6 | 5.8 | 5.99 | 5.99 | +0.23 (+3.99%) | 165,800 |
5 Feb 2004 | USD | 5.66 | 5.79 | 5.65 | 5.76 | 5.76 | +0.08 (+1.41%) | 85,000 |
4 Feb 2004 | USD | 5.67 | 5.75 | 5.57 | 5.68 | 5.68 | -0.04 (-0.70%) | 187,700 |
3 Feb 2004 | USD | 5.75 | 5.81 | 5.65 | 5.72 | 5.72 | -0.02 (-0.35%) | 95,900 |
2 Feb 2004 | USD | 5.75 | 5.86 | 5.74 | 5.74 | 5.74 | -0.09 (-1.54%) | 110,700 |
30 Jan 2004 | USD | 5.82 | 5.84 | 5.7 | 5.83 | 5.83 | -0.04 (-0.68%) | 131,800 |
29 Jan 2004 | USD | 5.87 | 5.93 | 5.8 | 5.87 | 5.87 | -0.03 (-0.51%) | 79,700 |
28 Jan 2004 | USD | 6.02 | 6.1 | 5.89 | 5.9 | 5.9 | -0.1 (-1.67%) | 155,700 |
27 Jan 2004 | USD | 5.91 | 6.08 | 5.91 | 6 | 6 | +0.14 (+2.39%) | 148,900 |
26 Jan 2004 | USD | 5.95 | 5.95 | 5.76 | 5.86 | 5.86 | -0.16 (-2.66%) | 199,400 |
23 Jan 2004 | USD | 6.04 | 6.1 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 56,200 |
22 Jan 2004 | USD | 6.14 | 6.14 | 6.01 | 6.03 | 6.03 | -0.06 (-0.99%) | 123,100 |
21 Jan 2004 | USD | 5.97 | 6.12 | 5.9 | 6.09 | 6.09 | +0.07 (+1.16%) | 122,900 |
20 Jan 2004 | USD | 6.05 | 6.14 | 5.9 | 6.02 | 6.02 | -0.07 (-1.15%) | 316,700 |
19 Jan 2004 | USD | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 6.25 | 6.25 | 6.05 | 6.09 | 6.09 | -0.26 (-4.09%) | 584,500 |
15 Jan 2004 | USD | 6.08 | 6.4 | 6.02 | 6.35 | 6.35 | +0.18 (+2.92%) | 751,000 |
14 Jan 2004 | USD | 6 | 6.2 | 6 | 6.17 | 6.17 | +0.31 (+5.29%) | 485,100 |
13 Jan 2004 | USD | 5.86 | 5.95 | 5.8 | 5.86 | 5.86 | +0.19 (+3.35%) | 301,700 |
12 Jan 2004 | USD | 5.65 | 5.74 | 5.59 | 5.67 | 5.67 | -0.06 (-1.05%) | 116,400 |
9 Jan 2004 | USD | 5.7 | 5.81 | 5.65 | 5.73 | 5.73 | -0.09 (-1.55%) | 479,500 |
8 Jan 2004 | USD | 5.49 | 5.85 | 5.46 | 5.82 | 5.82 | +0.7 (+13.67%) | 623,400 |
7 Jan 2004 | USD | 5.15 | 5.15 | 5.06 | 5.12 | 5.12 | -0.04 (-0.78%) | 277,500 |
6 Jan 2004 | USD | 5.15 | 5.2 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 50,900 |
5 Jan 2004 | USD | 5.12 | 5.16 | 5.1 | 5.15 | 5.15 | +0.07 (+1.38%) | 131,000 |
2 Jan 2004 | USD | 5.1 | 5.26 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 85,200 |
1 Jan 2004 | USD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 5.08 | 5.09 | 5.01 | 5.08 | 5.08 | +0.05 (+0.99%) | 46,800 |
30 Dec 2003 | USD | 5.04 | 5.08 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 100,000 |
29 Dec 2003 | USD | 5.09 | 5.09 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 177,900 |