Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | USD | 5.77 | 6.78 | 5.43 | 6.18 | 6.18 | +0.68 (+12.36%) | 101,157 |
9 Nov 2004 | USD | 5.29 | 5.69 | 5.29 | 5.5 | 5.5 | +0.01 (+0.18%) | 24,198 |
8 Nov 2004 | USD | 5.27 | 5.5 | 5.26 | 5.49 | 5.49 | +0.049 (+0.90%) | 9,698 |
5 Nov 2004 | USD | 5.85 | 5.85 | 5.29 | 5.441 | 5.441 | +0.131 (+2.47%) | 6,875 |
4 Nov 2004 | USD | 5.42 | 5.55 | 5.25 | 5.31 | 5.31 | -0.059 (-1.10%) | 3,920 |
3 Nov 2004 | USD | 5.369 | 5.369 | 5.369 | 5.369 | 5.369 | +0.029 (+0.54%) | 250 |
2 Nov 2004 | USD | 5.31 | 5.49 | 5.2813 | 5.34 | 5.34 | +0.04 (+0.75%) | 20,824 |
1 Nov 2004 | USD | 5 | 5.3 | 5 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,267 |
29 Oct 2004 | USD | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.05 (+0.96%) | 1,480 |
28 Oct 2004 | USD | 5.85 | 5.85 | 5 | 5.2 | 5.2 | -0.2 (-3.70%) | 67,051 |
27 Oct 2004 | USD | 5.455 | 5.455 | 5.25 | 5.4 | 5.4 | -0.13 (-2.35%) | 24,416 |
26 Oct 2004 | USD | 5.6 | 5.6 | 5.23 | 5.53 | 5.53 | +0.26 (+4.93%) | 18,828 |
25 Oct 2004 | USD | 5.72 | 5.72 | 5.25 | 5.27 | 5.27 | -0.13 (-2.41%) | 12,100 |
22 Oct 2004 | USD | 5.75 | 5.75 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 8,363 |
21 Oct 2004 | USD | 5.85 | 5.85 | 5.37 | 5.44 | 5.44 | -0.06 (-1.09%) | 19,105 |
20 Oct 2004 | USD | 5.7 | 5.83 | 5.471 | 5.5 | 5.5 | 0.0 (0.0%) | 13,154 |
19 Oct 2004 | USD | 5.54 | 5.76 | 5.47 | 5.5 | 5.5 | +0.04 (+0.73%) | 15,768 |
18 Oct 2004 | USD | 5.5 | 5.72 | 5.25 | 5.46 | 5.46 | +0.16 (+3.02%) | 11,802 |
15 Oct 2004 | USD | 5.3 | 5.84 | 5.3 | 5.3 | 5.3 | -0.06 (-1.12%) | 12,024 |
14 Oct 2004 | USD | 5.51 | 5.56 | 5.3 | 5.36 | 5.36 | -0.19 (-3.42%) | 7,859 |
13 Oct 2004 | USD | 5.77 | 5.79 | 5.5 | 5.55 | 5.55 | -0.21 (-3.65%) | 17,610 |
12 Oct 2004 | USD | 5.77 | 5.93 | 5.76 | 5.76 | 5.76 | -0.13 (-2.21%) | 13,125 |
11 Oct 2004 | USD | 5.9 | 5.9 | 5.69 | 5.89 | 5.89 | +0.18 (+3.15%) | 5,450 |
8 Oct 2004 | USD | 6.1 | 6.1 | 5.69 | 5.71 | 5.71 | +0.01 (+0.18%) | 8,371 |
7 Oct 2004 | USD | 5.72 | 5.84 | 5.65 | 5.7 | 5.7 | -0.1 (-1.72%) | 5,000 |
6 Oct 2004 | USD | 5.95 | 5.95 | 5.62 | 5.8 | 5.8 | +0.05 (+0.87%) | 10,569 |
5 Oct 2004 | USD | 5.89 | 5.899 | 5.63 | 5.75 | 5.75 | +0.06 (+1.05%) | 11,190 |
4 Oct 2004 | USD | 5.79 | 6.25 | 5.55 | 5.69 | 5.69 | +0.08 (+1.43%) | 73,633 |
1 Oct 2004 | USD | 5.55 | 5.8 | 5.55 | 5.61 | 5.61 | -0.149 (-2.59%) | 197,740 |
30 Sep 2004 | USD | 5.55 | 5.779 | 5.55 | 5.759 | 5.759 | +0.089 (+1.57%) | 4,779 |