Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 4.9 | 4.9 | 4.71 | 4.74 | 4.74 | -0.12 (-2.47%) | 18,900 |
23 Jul 2004 | USD | 4.95 | 5 | 4.65 | 4.86 | 4.86 | -0.14 (-2.80%) | 62,200 |
22 Jul 2004 | USD | 4.95 | 5 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 18,600 |
21 Jul 2004 | USD | 4.96 | 4.99 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 12,700 |
20 Jul 2004 | USD | 4.98 | 5 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 4,200 |
19 Jul 2004 | USD | 5 | 5.02 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 19,000 |
16 Jul 2004 | USD | 5 | 5.03 | 4.96 | 4.96 | 4.96 | -0.06 (-1.20%) | 45,100 |
15 Jul 2004 | USD | 5.05 | 5.05 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 29,100 |
14 Jul 2004 | USD | 5.08 | 5.13 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 10,200 |
13 Jul 2004 | USD | 5.08 | 5.13 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 34,300 |
12 Jul 2004 | USD | 5.05 | 5.15 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 16,000 |
9 Jul 2004 | USD | 5.07 | 5.13 | 5.05 | 5.09 | 5.09 | -0.05 (-0.97%) | 15,200 |
8 Jul 2004 | USD | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | 0.0 (0.0%) | 11,200 |
7 Jul 2004 | USD | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | +0.06 (+1.18%) | 9,400 |
6 Jul 2004 | USD | 5.15 | 5.2 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 26,200 |
5 Jul 2004 | USD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 5 | 5.08 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 5,000 |
1 Jul 2004 | USD | 5.04 | 5.25 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 24,800 |
30 Jun 2004 | USD | 5.05 | 5.13 | 5.04 | 5.04 | 5.04 | +0.01 (+0.20%) | 7,000 |
29 Jun 2004 | USD | 5.04 | 5.04 | 4.97 | 5.03 | 5.03 | -0.01 (-0.20%) | 9,300 |
28 Jun 2004 | USD | 5.05 | 5.05 | 5.0015 | 5.04 | 5.04 | +0.02 (+0.40%) | 6,900 |
25 Jun 2004 | USD | 4.98 | 5.08 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 8,400 |
24 Jun 2004 | USD | 4.98 | 5.04 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 9,300 |
23 Jun 2004 | USD | 5 | 5.05 | 4.98 | 4.98 | 4.98 | -0.07 (-1.39%) | 26,500 |
22 Jun 2004 | USD | 4.98 | 5.05 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 64,500 |
21 Jun 2004 | USD | 4.99 | 5.05 | 4.95 | 5 | 5 | 0.0 (0.0%) | 22,300 |
18 Jun 2004 | USD | 5 | 5.1 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 19,100 |
17 Jun 2004 | USD | 5.15 | 5.15 | 5 | 5.04 | 5.04 | -0.15 (-2.89%) | 5,200 |
16 Jun 2004 | USD | 5.05 | 5.2 | 5.03 | 5.19 | 5.19 | +0.13 (+2.57%) | 27,500 |
15 Jun 2004 | USD | 5.06 | 5.06 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 27,700 |