Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 6.59 | 6.85 | 6.29 | 6.81 | 6.81 | +0.09 (+1.34%) | 109,700 |
3 Feb 2004 | USD | 7.05 | 7.1 | 6.68 | 6.72 | 6.72 | -0.33 (-4.68%) | 131,100 |
2 Feb 2004 | USD | 7.07 | 7.07 | 6.95 | 7.05 | 7.05 | +0.17 (+2.47%) | 112,100 |
30 Jan 2004 | USD | 7.13 | 7.18 | 6.8 | 6.88 | 6.88 | -0.19 (-2.69%) | 86,500 |
29 Jan 2004 | USD | 7.05 | 7.23 | 7 | 7.07 | 7.07 | +0.06 (+0.86%) | 80,800 |
28 Jan 2004 | USD | 7.55 | 7.62 | 6.97 | 7.01 | 7.01 | -0.48 (-6.41%) | 136,700 |
27 Jan 2004 | USD | 7.391 | 7.5 | 7.21 | 7.49 | 7.49 | +0.12 (+1.63%) | 133,200 |
26 Jan 2004 | USD | 7.62 | 7.64 | 7.33 | 7.37 | 7.37 | -0.21 (-2.77%) | 110,800 |
23 Jan 2004 | USD | 7.7 | 7.7 | 7.58 | 7.58 | 7.58 | -0.15 (-1.94%) | 100,300 |
22 Jan 2004 | USD | 7.37 | 7.79 | 7.35 | 7.73 | 7.73 | +0.01 (+0.13%) | 92,600 |
21 Jan 2004 | USD | 8 | 8 | 7.46 | 7.72 | 7.72 | -0.28 (-3.50%) | 182,400 |
20 Jan 2004 | USD | 8 | 8.1 | 7.77 | 8 | 8 | +0.18 (+2.30%) | 164,800 |
19 Jan 2004 | USD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 7.16 | 7.85 | 7.16 | 7.82 | 7.82 | +0.6 (+8.31%) | 173,800 |
15 Jan 2004 | USD | 7.44 | 7.45 | 7 | 7.22 | 7.22 | -0.23 (-3.09%) | 132,500 |
14 Jan 2004 | USD | 7.49 | 7.53 | 7.281 | 7.45 | 7.45 | +0.19 (+2.62%) | 114,200 |
13 Jan 2004 | USD | 7.17 | 7.31 | 7.1 | 7.26 | 7.26 | +0.049 (+0.68%) | 74,400 |
12 Jan 2004 | USD | 7.36 | 7.4 | 7.1 | 7.211 | 7.211 | -0.159 (-2.16%) | 157,300 |
9 Jan 2004 | USD | 6.88 | 7.49 | 6.87 | 7.37 | 7.37 | -0.07 (-0.94%) | 124,900 |
8 Jan 2004 | USD | 6.9 | 7.65 | 6.78 | 7.44 | 7.44 | +0.33 (+4.64%) | 306,900 |
7 Jan 2004 | USD | 7.77 | 7.81 | 7.05 | 7.11 | 7.11 | -0.74 (-9.43%) | 664,100 |
6 Jan 2004 | USD | 7.88 | 8.4 | 7.48 | 7.85 | 7.85 | +1.82 (+30.18%) | 3,536,000 |
5 Jan 2004 | USD | 5.99 | 6.03 | 5.86 | 6.03 | 6.03 | +0.08 (+1.34%) | 342,200 |
2 Jan 2004 | USD | 5.99 | 6 | 5.76 | 5.95 | 5.95 | +0.26 (+4.57%) | 330,100 |
1 Jan 2004 | USD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 5.9 | 5.957 | 5.5 | 5.69 | 5.69 | -0.13 (-2.23%) | 48,600 |
30 Dec 2003 | USD | 5.851 | 6 | 5.8 | 5.82 | 5.82 | -0.18 (-3%) | 34,400 |
29 Dec 2003 | USD | 5.801 | 6 | 5.8 | 6 | 6 | +0.1 (+1.69%) | 151,700 |
26 Dec 2003 | USD | 5.75 | 5.9 | 5.65 | 5.9 | 5.9 | +0.15 (+2.61%) | 52,300 |
25 Dec 2003 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |