Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | USD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 6.61 | 6.62 | 6.13 | 6.13 | 6.13 | -0.54 (-8.10%) | 220,900 |
12 Feb 2004 | USD | 6.67 | 6.78 | 6.6 | 6.67 | 6.67 | -0.06 (-0.89%) | 305,300 |
11 Feb 2004 | USD | 6.66 | 6.77 | 6.6 | 6.73 | 6.73 | +0.13 (+1.97%) | 178,400 |
10 Feb 2004 | USD | 6.78 | 6.78 | 6.46 | 6.6 | 6.6 | -0.15 (-2.22%) | 413,800 |
9 Feb 2004 | USD | 6.64 | 6.76 | 6.48 | 6.75 | 6.75 | +0.11 (+1.66%) | 239,900 |
6 Feb 2004 | USD | 6.6 | 6.78 | 6.43 | 6.64 | 6.64 | +0.44 (+7.10%) | 338,900 |
5 Feb 2004 | USD | 6.05 | 6.44 | 6.01 | 6.2 | 6.2 | +0.32 (+5.44%) | 606,400 |
4 Feb 2004 | USD | 6.5 | 6.5 | 5.6 | 5.88 | 5.88 | -0.72 (-10.91%) | 560,100 |
3 Feb 2004 | USD | 6.75 | 6.78 | 6.51 | 6.6 | 6.6 | -0.18 (-2.65%) | 244,400 |
2 Feb 2004 | USD | 6.71 | 6.8 | 6.65 | 6.78 | 6.78 | +0.07 (+1.04%) | 212,800 |
30 Jan 2004 | USD | 6.75 | 6.75 | 6.6 | 6.71 | 6.71 | +0.04 (+0.60%) | 303,800 |
29 Jan 2004 | USD | 6.78 | 6.85 | 6.6 | 6.67 | 6.67 | -0.01 (-0.15%) | 250,700 |
28 Jan 2004 | USD | 6.85 | 6.97 | 6.65 | 6.68 | 6.68 | -0.08 (-1.18%) | 553,800 |
27 Jan 2004 | USD | 6.88 | 6.94 | 6.65 | 6.76 | 6.76 | -0.19 (-2.73%) | 385,800 |
26 Jan 2004 | USD | 6.61 | 6.95 | 6.56 | 6.95 | 6.95 | +0.27 (+4.04%) | 408,500 |
23 Jan 2004 | USD | 6.65 | 6.7 | 6.16 | 6.68 | 6.68 | +0.1 (+1.52%) | 795,700 |
22 Jan 2004 | USD | 6.75 | 6.92 | 6.56 | 6.58 | 6.58 | -0.11 (-1.64%) | 378,100 |
21 Jan 2004 | USD | 6.85 | 6.94 | 6.67 | 6.69 | 6.69 | -0.16 (-2.34%) | 413,100 |
20 Jan 2004 | USD | 6.92 | 7.1 | 6.75 | 6.85 | 6.85 | +0.03 (+0.44%) | 391,300 |
19 Jan 2004 | USD | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 6.8 | 7.08 | 6.78 | 6.82 | 6.82 | +0.17 (+2.56%) | 438,800 |
15 Jan 2004 | USD | 6.57 | 6.78 | 6.43 | 6.65 | 6.65 | +0.04 (+0.61%) | 143,900 |
14 Jan 2004 | USD | 6.6 | 6.69 | 6.5 | 6.61 | 6.61 | +0.01 (+0.15%) | 185,700 |
13 Jan 2004 | USD | 6.58 | 6.67 | 6.4 | 6.6 | 6.6 | +0.02 (+0.30%) | 293,600 |
12 Jan 2004 | USD | 6.57 | 6.65 | 6.5 | 6.58 | 6.58 | +0.11 (+1.70%) | 621,500 |
9 Jan 2004 | USD | 6.7 | 7.13 | 6.46 | 6.47 | 6.47 | -0.24 (-3.58%) | 619,800 |
8 Jan 2004 | USD | 6.73 | 6.82 | 6.3 | 6.71 | 6.71 | -0.02 (-0.30%) | 577,100 |
7 Jan 2004 | USD | 6.1 | 6.75 | 6.1 | 6.73 | 6.73 | +0.57 (+9.25%) | 726,800 |
6 Jan 2004 | USD | 6.27 | 6.5 | 6.16 | 6.16 | 6.16 | -0.19 (-2.99%) | 294,500 |