Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | USD | 7.41 | 7.49 | 7.41 | 7.41 | 11.33 | +0.1 (+1.37%) | 331,000 |
11 Jun 2004 | USD | 7.31 | 7.31 | 7.31 | 7.31 | 11.1771 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 7.35 | 7.38 | 7.31 | 7.31 | 11.1771 | -0.11 (-1.48%) | 346,000 |
9 Jun 2004 | USD | 7.52 | 7.57 | 7.42 | 7.42 | 11.3453 | -0.33 (-4.26%) | 368,600 |
8 Jun 2004 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 11.8499 | -0.09 (-1.15%) | 184,800 |
7 Jun 2004 | USD | 7.84 | 7.88 | 7.84 | 7.84 | 11.9875 | +0.18 (+2.35%) | 278,100 |
4 Jun 2004 | USD | 7.66 | 7.71 | 7.66 | 7.66 | 11.7122 | +0.16 (+2.13%) | 379,000 |
3 Jun 2004 | USD | 7.55 | 7.59 | 7.5 | 7.5 | 11.4676 | -0.08 (-1.06%) | 735,900 |
2 Jun 2004 | USD | 7.58 | 7.6 | 7.58 | 7.58 | 11.5899 | +0.08 (+1.07%) | 1,074,600 |
1 Jun 2004 | USD | 7.5 | 7.53 | 7.5 | 7.5 | 11.4676 | -0.33 (-4.21%) | 1,152,600 |
31 May 2004 | USD | 7.83 | 7.83 | 7.83 | 7.83 | 11.9722 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 7.83 | 7.88 | 7.83 | 7.83 | 11.9722 | +0.13 (+1.69%) | 383,600 |
27 May 2004 | USD | 7.7 | 7.75 | 7.7 | 7.7 | 11.7734 | +0.29 (+3.91%) | 278,700 |
26 May 2004 | USD | 7.41 | 7.44 | 7.41 | 7.41 | 11.33 | +0.29 (+4.07%) | 367,800 |
25 May 2004 | USD | 7.12 | 7.19 | 7.12 | 7.12 | 10.8866 | -0.01 (-0.14%) | 269,400 |
24 May 2004 | USD | 7.13 | 7.18 | 7.13 | 7.13 | 10.9019 | +0.18 (+2.59%) | 231,700 |
21 May 2004 | USD | 7.11 | 7.11 | 6.95 | 6.95 | 10.6266 | -0.08 (-1.14%) | 117,500 |
20 May 2004 | USD | 7.03 | 7.1 | 7.03 | 7.03 | 10.749 | -0.12 (-1.68%) | 242,200 |
19 May 2004 | USD | 7.24 | 7.32 | 7.15 | 7.15 | 10.9324 | +0.19 (+2.73%) | 278,900 |
18 May 2004 | USD | 6.96 | 7.04 | 6.96 | 6.96 | 10.6419 | +0.09 (+1.31%) | 202,800 |
17 May 2004 | USD | 6.87 | 6.98 | 6.87 | 6.87 | 10.5043 | -0.03 (-0.43%) | 430,500 |
14 May 2004 | USD | 6.9 | 6.95 | 6.9 | 6.9 | 10.5502 | -0.17 (-2.40%) | 560,500 |
13 May 2004 | USD | 7.07 | 7.19 | 7.07 | 7.07 | 10.8101 | +0.05 (+0.71%) | 540,500 |
12 May 2004 | USD | 7.02 | 7.07 | 7.02 | 7.02 | 10.7337 | -0.06 (-0.85%) | 360,800 |
11 May 2004 | USD | 7.08 | 7.1 | 7.08 | 7.08 | 10.8254 | -0.23 (-3.15%) | 570,400 |
10 May 2004 | USD | 7.31 | 7.46 | 7.31 | 7.31 | 11.1771 | -0.04 (-0.54%) | 376,800 |
7 May 2004 | USD | 7.38 | 7.43 | 7.35 | 7.35 | 11.2383 | -0.44 (-5.65%) | 426,600 |
6 May 2004 | USD | 7.85 | 7.88 | 7.79 | 7.79 | 11.911 | -0.14 (-1.77%) | 307,500 |
5 May 2004 | USD | 7.93 | 7.97 | 7.93 | 7.93 | 12.1251 | +0.11 (+1.41%) | 394,900 |
4 May 2004 | USD | 7.82 | 7.87 | 7.82 | 7.82 | 11.9569 | +0.06 (+0.77%) | 277,300 |