Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | USD | 6.35 | 6.59 | 6.34 | 6.59 | 6.59 | +0.23 (+3.62%) | 403,400 |
26 Mar 2004 | USD | 6.22 | 6.47 | 6.21 | 6.36 | 6.36 | +0.07 (+1.11%) | 262,000 |
25 Mar 2004 | USD | 6.1 | 6.4 | 6 | 6.29 | 6.29 | +0.18 (+2.95%) | 413,800 |
24 Mar 2004 | USD | 6.08 | 6.13 | 5.95 | 6.11 | 6.11 | +0.11 (+1.83%) | 421,700 |
23 Mar 2004 | USD | 5.96 | 6.06 | 5.89 | 6 | 6 | +0.04 (+0.67%) | 181,200 |
22 Mar 2004 | USD | 6.02 | 6.06 | 5.8 | 5.96 | 5.96 | -0.04 (-0.67%) | 422,600 |
19 Mar 2004 | USD | 6.1 | 6.1 | 5.8 | 6 | 6 | -0.03 (-0.50%) | 319,700 |
18 Mar 2004 | USD | 6.18 | 6.18 | 5.8 | 6.03 | 6.03 | -0.23 (-3.67%) | 351,700 |
17 Mar 2004 | USD | 5.9 | 6.32 | 5.9 | 6.26 | 6.26 | +0.41 (+7.01%) | 586,100 |
16 Mar 2004 | USD | 5.9 | 5.91 | 5.78 | 5.85 | 5.85 | +0.09 (+1.56%) | 515,100 |
15 Mar 2004 | USD | 5.96 | 5.96 | 5.68 | 5.76 | 5.76 | -0.3 (-4.95%) | 463,000 |
12 Mar 2004 | USD | 5.78 | 6.07 | 5.73 | 6.06 | 6.06 | +0.34 (+5.94%) | 598,900 |
11 Mar 2004 | USD | 5.75 | 5.95 | 5.71 | 5.72 | 5.72 | -0.03 (-0.52%) | 304,200 |
10 Mar 2004 | USD | 5.9 | 5.95 | 5.7 | 5.75 | 5.75 | -0.17 (-2.87%) | 360,200 |
9 Mar 2004 | USD | 5.74 | 5.99 | 5.7 | 5.92 | 5.92 | +0.11 (+1.89%) | 328,600 |
8 Mar 2004 | USD | 5.9 | 5.97 | 5.72 | 5.81 | 5.81 | -0.13 (-2.19%) | 316,900 |
5 Mar 2004 | USD | 6.1 | 6.21 | 5.91 | 5.94 | 5.94 | -0.3 (-4.81%) | 482,700 |
4 Mar 2004 | USD | 5.8 | 6.26 | 5.8 | 6.24 | 6.24 | +0.34 (+5.76%) | 489,000 |
3 Mar 2004 | USD | 5.81 | 5.97 | 5.72 | 5.9 | 5.9 | -0.01 (-0.17%) | 197,900 |
2 Mar 2004 | USD | 5.72 | 5.94 | 5.67 | 5.91 | 5.91 | +0.24 (+4.23%) | 481,200 |
1 Mar 2004 | USD | 5.74 | 5.86 | 5.55 | 5.67 | 5.67 | -0.08 (-1.39%) | 302,200 |
27 Feb 2004 | USD | 5.45 | 5.94 | 5.4 | 5.75 | 5.75 | +0.35 (+6.48%) | 384,100 |
26 Feb 2004 | USD | 5.45 | 5.5 | 5.28 | 5.4 | 5.4 | -0.05 (-0.92%) | 692,700 |
25 Feb 2004 | USD | 5.7 | 5.7 | 5.39 | 5.45 | 5.45 | -0.21 (-3.71%) | 789,300 |
24 Feb 2004 | USD | 6.04 | 6.04 | 5.4 | 5.66 | 5.66 | -0.28 (-4.71%) | 526,200 |
23 Feb 2004 | USD | 6.22 | 6.25 | 5.9 | 5.94 | 5.94 | -0.24 (-3.88%) | 217,900 |
20 Feb 2004 | USD | 6.25 | 6.4 | 6.08 | 6.18 | 6.18 | +0.13 (+2.15%) | 322,100 |
19 Feb 2004 | USD | 6.47 | 6.5 | 6.04 | 6.05 | 6.05 | -0.38 (-5.91%) | 329,600 |
18 Feb 2004 | USD | 6.54 | 6.54 | 6.27 | 6.43 | 6.43 | -0.05 (-0.77%) | 212,800 |
17 Feb 2004 | USD | 6.14 | 6.57 | 6.14 | 6.48 | 6.48 | +0.35 (+5.71%) | 271,700 |