Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | USD | 6.01 | 6.05 | 5.74 | 5.89 | 5.89 | +0.2 (+3.51%) | 3,853 |
12 Oct 2004 | USD | 5.7 | 5.94 | 5.61 | 5.69 | 5.69 | -0.19 (-3.23%) | 4,036 |
11 Oct 2004 | USD | 5.98 | 5.99 | 5.79 | 5.88 | 5.88 | +0.02 (+0.34%) | 1,300 |
8 Oct 2004 | USD | 5.81 | 5.99 | 5.75 | 5.86 | 5.86 | -0.11 (-1.84%) | 3,100 |
7 Oct 2004 | USD | 5.99 | 5.99 | 5.82 | 5.97 | 5.97 | +0.05 (+0.84%) | 808 |
6 Oct 2004 | USD | 5.76 | 5.99 | 5.75 | 5.92 | 5.92 | +0.04 (+0.68%) | 3,919 |
5 Oct 2004 | USD | 5.53 | 5.99 | 5.53 | 5.88 | 5.88 | -0.01 (-0.17%) | 6,785 |
4 Oct 2004 | USD | 5.91 | 5.99 | 5.76 | 5.89 | 5.89 | -0.17 (-2.81%) | 3,441 |
1 Oct 2004 | USD | 5.82 | 6.14 | 5.82 | 6.06 | 6.06 | +0.09 (+1.51%) | 1,995 |
30 Sep 2004 | USD | 5.93 | 6.26 | 5.75 | 5.97 | 5.97 | -0.04 (-0.67%) | 14,069 |
29 Sep 2004 | USD | 6.01 | 6.01 | 6 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,600 |
28 Sep 2004 | USD | 6.05 | 6.28 | 6 | 6 | 6 | -0.05 (-0.83%) | 5,300 |
27 Sep 2004 | USD | 6.041 | 6.27 | 5.99 | 6.05 | 6.05 | -0.03 (-0.49%) | 4,200 |
24 Sep 2004 | USD | 5.97 | 6.25 | 5.97 | 6.08 | 6.08 | +0.17 (+2.88%) | 9,300 |
23 Sep 2004 | USD | 6 | 6 | 5.91 | 5.91 | 5.91 | -0.18 (-2.96%) | 3,759 |
22 Sep 2004 | USD | 6.12 | 6.19 | 6.02 | 6.09 | 6.09 | -0.1 (-1.62%) | 6,340 |
21 Sep 2004 | USD | 6.111 | 6.25 | 6.05 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,010 |
20 Sep 2004 | USD | 6.01 | 6.24 | 6.01 | 6.24 | 6.24 | 0.0 (0.0%) | 2,400 |
17 Sep 2004 | USD | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | +0.12 (+1.96%) | 1,200 |
16 Sep 2004 | USD | 6.24 | 6.24 | 6.111 | 6.12 | 6.12 | -0.13 (-2.08%) | 800 |
15 Sep 2004 | USD | 6.12 | 6.3 | 6.12 | 6.25 | 6.25 | -0.02 (-0.32%) | 2,000 |
14 Sep 2004 | USD | 6.14 | 6.35 | 6.1 | 6.27 | 6.27 | -0.031 (-0.49%) | 4,601 |
13 Sep 2004 | USD | 6.06 | 6.31 | 6.06 | 6.301 | 6.301 | +0.221 (+3.63%) | 4,000 |
10 Sep 2004 | USD | 6.5 | 6.5 | 6.08 | 6.08 | 6.08 | -0.15 (-2.41%) | 2,190 |
9 Sep 2004 | USD | 6.09 | 6.34 | 6.09 | 6.23 | 6.23 | 0.0 (0.0%) | 4,650 |
8 Sep 2004 | USD | 6.31 | 6.4 | 6.03 | 6.23 | 6.23 | +0.079 (+1.28%) | 3,500 |
7 Sep 2004 | USD | 6.32 | 6.5 | 6.151 | 6.151 | 6.151 | -0.069 (-1.11%) | 4,275 |
6 Sep 2004 | USD | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 6.3 | 6.63 | 6.22 | 6.22 | 6.22 | -0.03 (-0.48%) | 1,650 |
2 Sep 2004 | USD | 6.57 | 6.57 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 3,608 |