Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | USD | 8.4 | 8.4 | 8.05 | 8.05 | 8.05 | -0.34 (-4.05%) | 330,300 |
11 Jun 2004 | USD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 8.35 | 8.46 | 8.23 | 8.39 | 8.39 | -0.05 (-0.59%) | 287,700 |
9 Jun 2004 | USD | 8.46 | 8.62 | 8.41 | 8.44 | 8.44 | -0.01 (-0.12%) | 243,400 |
8 Jun 2004 | USD | 8.7 | 8.71 | 8.41 | 8.45 | 8.45 | -0.18 (-2.09%) | 224,500 |
7 Jun 2004 | USD | 8.65 | 8.85 | 8.4 | 8.63 | 8.63 | +0.48 (+5.89%) | 530,000 |
4 Jun 2004 | USD | 8.11 | 8.15 | 8.03 | 8.15 | 8.15 | +0.19 (+2.39%) | 427,400 |
3 Jun 2004 | USD | 8 | 8.02 | 7.86 | 7.96 | 7.96 | -0.04 (-0.50%) | 277,800 |
2 Jun 2004 | USD | 8 | 8.1 | 7.9 | 8 | 8 | 0.0 (0.0%) | 462,400 |
1 Jun 2004 | USD | 8.14 | 8.25 | 7.95 | 8 | 8 | -0.1 (-1.23%) | 229,800 |
31 May 2004 | USD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 8.2 | 8.2 | 7.98 | 8.1 | 8.1 | +0.02 (+0.25%) | 464,300 |
27 May 2004 | USD | 8.15 | 8.15 | 8.04 | 8.08 | 8.08 | -0.01 (-0.12%) | 167,000 |
26 May 2004 | USD | 8 | 8.17 | 7.9 | 8.09 | 8.09 | +0.09 (+1.13%) | 511,600 |
25 May 2004 | USD | 7.9 | 8.03 | 7.84 | 8 | 8 | +0.01 (+0.13%) | 428,600 |
24 May 2004 | USD | 7.98 | 8.01 | 7.91 | 7.99 | 7.99 | +0.09 (+1.14%) | 154,800 |
21 May 2004 | USD | 7.98 | 7.99 | 7.74 | 7.9 | 7.9 | -0.08 (-1.00%) | 53,000 |
20 May 2004 | USD | 7.99 | 8.01 | 7.84 | 7.98 | 7.98 | +0.03 (+0.38%) | 70,300 |
19 May 2004 | USD | 7.84 | 8.27 | 7.8 | 7.95 | 7.95 | +0.06 (+0.76%) | 426,300 |
18 May 2004 | USD | 7.8 | 7.9 | 7.73 | 7.89 | 7.89 | +0.01 (+0.13%) | 67,500 |
17 May 2004 | USD | 7.8 | 7.9 | 7.68 | 7.88 | 7.88 | +0.03 (+0.38%) | 136,400 |
14 May 2004 | USD | 8 | 8 | 7.8 | 7.85 | 7.85 | -0.2 (-2.48%) | 166,500 |
13 May 2004 | USD | 8.04 | 8.09 | 7.82 | 8.05 | 8.05 | -0.07 (-0.86%) | 84,800 |
12 May 2004 | USD | 8.15 | 8.18 | 8 | 8.12 | 8.12 | 0.0 (0.0%) | 551,500 |
11 May 2004 | USD | 8.14 | 8.18 | 8 | 8.12 | 8.12 | +0.1 (+1.25%) | 218,400 |
10 May 2004 | USD | 8.37 | 8.37 | 8 | 8.02 | 8.02 | -0.39 (-4.64%) | 738,100 |
7 May 2004 | USD | 8.53 | 8.56 | 8.3 | 8.41 | 8.41 | -0.26 (-3.00%) | 167,200 |
6 May 2004 | USD | 8.93 | 9 | 8.6 | 8.67 | 8.67 | -0.26 (-2.91%) | 293,800 |
5 May 2004 | USD | 8.96 | 9.06 | 8.91 | 8.93 | 8.93 | -0.03 (-0.33%) | 62,300 |
4 May 2004 | USD | 8.95 | 9.07 | 8.86 | 8.96 | 8.96 | -0.04 (-0.44%) | 193,200 |