Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 4.94 | 5 | 4.86 | 4.91 | 4.91 | +0.06 (+1.24%) | 26,200 |
5 Feb 2004 | USD | 4.85 | 4.91 | 4.75 | 4.85 | 4.85 | +0.1 (+2.11%) | 102,500 |
4 Feb 2004 | USD | 4.8 | 4.8 | 4.61 | 4.75 | 4.75 | -0.03 (-0.63%) | 70,300 |
3 Feb 2004 | USD | 4.85 | 4.86 | 4.74 | 4.78 | 4.78 | -0.02 (-0.42%) | 39,900 |
2 Feb 2004 | USD | 4.73 | 4.9 | 4.73 | 4.8 | 4.8 | +0.1 (+2.13%) | 35,100 |
30 Jan 2004 | USD | 4.66 | 4.7 | 4.61 | 4.7 | 4.7 | +0.04 (+0.86%) | 121,000 |
29 Jan 2004 | USD | 5.05 | 5.1 | 4.53 | 4.66 | 4.66 | -0.41 (-8.09%) | 178,800 |
28 Jan 2004 | USD | 5.11 | 5.18 | 5 | 5.07 | 5.07 | -0.03 (-0.59%) | 65,500 |
27 Jan 2004 | USD | 5.14 | 5.25 | 5.04 | 5.1 | 5.1 | +0.01 (+0.20%) | 118,300 |
26 Jan 2004 | USD | 4.97 | 5.15 | 4.95 | 5.09 | 5.09 | +0.15 (+3.04%) | 126,200 |
23 Jan 2004 | USD | 4.9 | 4.97 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 87,100 |
22 Jan 2004 | USD | 4.75 | 4.95 | 4.75 | 4.89 | 4.89 | +0.18 (+3.82%) | 181,200 |
21 Jan 2004 | USD | 4.54 | 4.79 | 4.5 | 4.71 | 4.71 | +0.19 (+4.20%) | 202,600 |
20 Jan 2004 | USD | 4.44 | 4.58 | 4.34 | 4.52 | 4.52 | +0.08 (+1.80%) | 194,300 |
19 Jan 2004 | USD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 4.5 | 4.5 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 38,500 |
15 Jan 2004 | USD | 4.62 | 4.62 | 4.43 | 4.5 | 4.5 | -0.1 (-2.17%) | 29,300 |
14 Jan 2004 | USD | 4.5 | 4.6 | 4.37 | 4.6 | 4.6 | +0.16 (+3.60%) | 97,600 |
13 Jan 2004 | USD | 4.43 | 4.45 | 4.33 | 4.44 | 4.44 | +0.01 (+0.23%) | 68,100 |
12 Jan 2004 | USD | 4.33 | 4.43 | 4.28 | 4.43 | 4.43 | +0.04 (+0.91%) | 81,500 |
9 Jan 2004 | USD | 4.14 | 4.4 | 4.11 | 4.39 | 4.39 | +0.24 (+5.78%) | 184,000 |
8 Jan 2004 | USD | 4.06 | 4.15 | 4.01 | 4.15 | 4.15 | +0.1 (+2.47%) | 52,800 |
7 Jan 2004 | USD | 4.1 | 4.15 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 64,800 |
6 Jan 2004 | USD | 3.95 | 4.15 | 3.93 | 4.09 | 4.09 | +0.12 (+3.02%) | 77,000 |
5 Jan 2004 | USD | 3.81 | 4 | 3.79 | 3.97 | 3.97 | +0.16 (+4.20%) | 149,300 |
2 Jan 2004 | USD | 3.72 | 3.82 | 3.72 | 3.81 | 3.81 | +0.11 (+2.97%) | 89,500 |
1 Jan 2004 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 3.62 | 3.75 | 3.61 | 3.7 | 3.7 | +0.05 (+1.37%) | 61,000 |
30 Dec 2003 | USD | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | +0.08 (+2.24%) | 106,300 |
29 Dec 2003 | USD | 3.55 | 3.6 | 3.52 | 3.57 | 3.57 | +0.12 (+3.48%) | 77,400 |