Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 6.8 | 7.72 | 6.65 | 7.11 | 7.11 | +0.31 (+4.56%) | 409,700 |
31 Aug 2004 | USD | 6.45 | 6.85 | 6.26 | 6.8 | 6.8 | +0.32 (+4.94%) | 170,700 |
30 Aug 2004 | USD | 6.65 | 6.66 | 6.47 | 6.48 | 6.48 | -0.18 (-2.70%) | 78,300 |
27 Aug 2004 | USD | 6.62 | 6.83 | 6.6 | 6.66 | 6.66 | 0.0 (0.0%) | 97,700 |
26 Aug 2004 | USD | 6.42 | 6.72 | 6.26 | 6.66 | 6.66 | +0.24 (+3.74%) | 79,000 |
25 Aug 2004 | USD | 6.11 | 6.5 | 6.1 | 6.42 | 6.42 | +0.27 (+4.39%) | 58,300 |
24 Aug 2004 | USD | 6.25 | 6.39 | 6.02 | 6.15 | 6.15 | -0.02 (-0.32%) | 43,200 |
23 Aug 2004 | USD | 6.3 | 6.41 | 6.09 | 6.17 | 6.17 | -0.04 (-0.64%) | 35,400 |
20 Aug 2004 | USD | 6.1 | 6.36 | 6 | 6.21 | 6.21 | +0.11 (+1.80%) | 77,700 |
19 Aug 2004 | USD | 6.3 | 6.41 | 6.02 | 6.1 | 6.1 | -0.19 (-3.02%) | 54,000 |
18 Aug 2004 | USD | 6.08 | 6.72 | 6 | 6.29 | 6.29 | +0.29 (+4.83%) | 109,200 |
17 Aug 2004 | USD | 6.11 | 6.19 | 5.93 | 6 | 6 | -0.09 (-1.48%) | 27,600 |
16 Aug 2004 | USD | 5.86 | 6.29 | 5.86 | 6.09 | 6.09 | +0.29 (+5.00%) | 108,400 |
13 Aug 2004 | USD | 5.8 | 6.04 | 5.73 | 5.8 | 5.8 | -0.01 (-0.17%) | 65,600 |
12 Aug 2004 | USD | 5.69 | 5.89 | 5.52 | 5.81 | 5.81 | -0.02 (-0.34%) | 56,000 |
11 Aug 2004 | USD | 5.75 | 5.83 | 5.29 | 5.83 | 5.83 | +0.03 (+0.52%) | 145,000 |
10 Aug 2004 | USD | 5.67 | 5.96 | 5.53 | 5.8 | 5.8 | +0.14 (+2.47%) | 231,800 |
9 Aug 2004 | USD | 5.75 | 5.84 | 5.5 | 5.66 | 5.66 | -0.09 (-1.57%) | 95,400 |
6 Aug 2004 | USD | 5.71 | 5.86 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 169,800 |
5 Aug 2004 | USD | 5.83 | 5.96 | 5.7 | 5.78 | 5.78 | -0.06 (-1.03%) | 117,500 |
4 Aug 2004 | USD | 5.85 | 5.87 | 5.58 | 5.84 | 5.84 | -0.07 (-1.18%) | 234,600 |
3 Aug 2004 | USD | 6.46 | 6.46 | 5.53 | 5.91 | 5.91 | -0.54 (-8.37%) | 355,600 |
2 Aug 2004 | USD | 6.68 | 6.76 | 6.26 | 6.45 | 6.45 | -0.23 (-3.44%) | 101,600 |
30 Jul 2004 | USD | 6.85 | 6.95 | 6.66 | 6.68 | 6.68 | 0.0 (0.0%) | 76,300 |
29 Jul 2004 | USD | 6.8 | 7 | 6.55 | 6.68 | 6.68 | -0.15 (-2.20%) | 98,800 |
28 Jul 2004 | USD | 6.85 | 6.9 | 6.53 | 6.83 | 6.83 | -0.04 (-0.58%) | 97,200 |
27 Jul 2004 | USD | 6.61 | 6.94 | 6.61 | 6.87 | 6.87 | +0.25 (+3.78%) | 83,500 |
26 Jul 2004 | USD | 6.76 | 6.77 | 6.55 | 6.62 | 6.62 | -0.13 (-1.93%) | 123,000 |
23 Jul 2004 | USD | 6.78 | 7.11 | 6.74 | 6.75 | 6.75 | -0.03 (-0.44%) | 89,700 |
22 Jul 2004 | USD | 6.85 | 7.03 | 6.75 | 6.78 | 6.78 | -0.1 (-1.45%) | 101,200 |