Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | USD | 4.79 | 4.9 | 4.71 | 4.78 | 4.78 | -0.1 (-2.05%) | 331,700 |
18 Oct 2004 | USD | 4.99 | 5.05 | 4.85 | 4.88 | 4.88 | -0.05 (-1.01%) | 253,400 |
15 Oct 2004 | USD | 4.88 | 4.99 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 207,400 |
14 Oct 2004 | USD | 4.71 | 5.09 | 4.7 | 4.89 | 4.89 | -0.01 (-0.20%) | 359,800 |
13 Oct 2004 | USD | 4.98 | 4.98 | 4.76 | 4.9 | 4.9 | -0.08 (-1.61%) | 566,700 |
12 Oct 2004 | USD | 5.23 | 5.47 | 4.9 | 4.98 | 4.98 | -0.22 (-4.23%) | 699,100 |
11 Oct 2004 | USD | 5.31 | 5.33 | 5.2 | 5.2 | 5.2 | -0.01 (-0.19%) | 258,100 |
8 Oct 2004 | USD | 5.19 | 5.35 | 5.08 | 5.21 | 5.21 | -0.01 (-0.19%) | 304,000 |
7 Oct 2004 | USD | 5.45 | 5.68 | 5.21 | 5.22 | 5.22 | -0.17 (-3.15%) | 1,023,100 |
6 Oct 2004 | USD | 5.04 | 5.42 | 5.04 | 5.39 | 5.39 | +0.35 (+6.94%) | 1,108,400 |
5 Oct 2004 | USD | 5 | 5.13 | 4.9 | 5.04 | 5.04 | +0.1 (+2.02%) | 729,700 |
4 Oct 2004 | USD | 5 | 5.04 | 4.61 | 4.94 | 4.94 | -0.16 (-3.14%) | 1,371,300 |
1 Oct 2004 | USD | 5.06 | 5.18 | 4.96 | 5.1 | 5.1 | +0.06 (+1.19%) | 390,900 |
30 Sep 2004 | USD | 5.02 | 5.1 | 4.85 | 5.04 | 5.04 | -0.06 (-1.18%) | 454,000 |
29 Sep 2004 | USD | 5.38 | 5.45 | 5.02 | 5.1 | 5.1 | -0.2 (-3.77%) | 640,100 |
28 Sep 2004 | USD | 5.26 | 5.34 | 5.15 | 5.3 | 5.3 | +0.14 (+2.71%) | 464,700 |
27 Sep 2004 | USD | 5.09 | 5.35 | 5.02 | 5.16 | 5.16 | +0.23 (+4.67%) | 902,300 |
24 Sep 2004 | USD | 4.68 | 4.96 | 4.6 | 4.93 | 4.93 | +0.23 (+4.89%) | 584,100 |
23 Sep 2004 | USD | 4.9 | 4.98 | 4.43 | 4.7 | 4.7 | -0.3 (-6%) | 1,447,500 |
22 Sep 2004 | USD | 5.24 | 5.4 | 5 | 5 | 5 | -0.24 (-4.58%) | 646,700 |
21 Sep 2004 | USD | 5.51 | 5.59 | 4.9 | 5.24 | 5.24 | -0.27 (-4.90%) | 1,978,300 |
20 Sep 2004 | USD | 5.75 | 6 | 5.51 | 5.51 | 5.51 | +0.04 (+0.73%) | 1,531,600 |
17 Sep 2004 | USD | 5.24 | 5.5 | 5.19 | 5.47 | 5.47 | +0.38 (+7.47%) | 1,238,800 |
16 Sep 2004 | USD | 4.95 | 5.14 | 4.85 | 5.09 | 5.09 | +0.34 (+7.16%) | 1,260,600 |
15 Sep 2004 | USD | 4.5 | 4.79 | 4.45 | 4.75 | 4.75 | +0.31 (+6.98%) | 740,600 |
14 Sep 2004 | USD | 4.31 | 4.55 | 4.2 | 4.44 | 4.44 | +0.14 (+3.26%) | 536,300 |
13 Sep 2004 | USD | 4.49 | 4.55 | 4.1 | 4.3 | 4.3 | -0.02 (-0.46%) | 812,600 |
10 Sep 2004 | USD | 4.3 | 4.65 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 1,488,400 |
9 Sep 2004 | USD | 4.02 | 4.35 | 3.98 | 4.3 | 4.3 | +0.29 (+7.23%) | 710,300 |
8 Sep 2004 | USD | 3.95 | 4.03 | 3.92 | 4.01 | 4.01 | +0.02 (+0.50%) | 346,000 |