Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | USD | 6.28 | 6.28 | 6.17 | 6.2 | 6.2 | -0.09 (-1.43%) | 35,200 |
15 Jun 2004 | USD | 6.16 | 6.35 | 6.16 | 6.29 | 6.29 | +0.14 (+2.28%) | 29,900 |
14 Jun 2004 | USD | 6.26 | 6.32 | 6.13 | 6.15 | 6.15 | -0.19 (-3.00%) | 135,900 |
11 Jun 2004 | USD | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 6.24 | 6.35 | 6.24 | 6.34 | 6.34 | +0.14 (+2.26%) | 17,400 |
9 Jun 2004 | USD | 6.22 | 6.27 | 6.18 | 6.2 | 6.2 | -0.04 (-0.64%) | 21,100 |
8 Jun 2004 | USD | 6.28 | 6.29 | 6.2 | 6.24 | 6.24 | -0.04 (-0.64%) | 20,600 |
7 Jun 2004 | USD | 6.2 | 6.28 | 6.17 | 6.28 | 6.28 | +0.09 (+1.45%) | 16,200 |
4 Jun 2004 | USD | 6.03 | 6.2 | 6.03 | 6.19 | 6.19 | +0.21 (+3.51%) | 21,200 |
3 Jun 2004 | USD | 6.1 | 6.15 | 5.98 | 5.98 | 5.98 | -0.15 (-2.45%) | 31,800 |
2 Jun 2004 | USD | 6.09 | 6.16 | 6.07 | 6.13 | 6.13 | +0.04 (+0.66%) | 193,300 |
1 Jun 2004 | USD | 5.99 | 6.1 | 5.99 | 6.09 | 6.09 | +0.12 (+2.01%) | 173,800 |
31 May 2004 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 6.07 | 6.07 | 5.93 | 5.97 | 5.97 | -0.09 (-1.49%) | 30,400 |
27 May 2004 | USD | 6 | 6.09 | 5.99 | 6.06 | 6.06 | +0.06 (+1%) | 56,600 |
26 May 2004 | USD | 6 | 6 | 5.89 | 6 | 6 | +0.03 (+0.50%) | 21,200 |
25 May 2004 | USD | 5.99 | 6.05 | 5.96 | 5.97 | 5.97 | +0.04 (+0.67%) | 11,700 |
24 May 2004 | USD | 5.99 | 5.99 | 5.85 | 5.93 | 5.93 | -0.1 (-1.66%) | 4,700 |
21 May 2004 | USD | 5.96 | 6.04 | 5.96 | 6.03 | 6.03 | +0.06 (+1.01%) | 17,800 |
20 May 2004 | USD | 6 | 6.14 | 5.88 | 5.97 | 5.97 | +0.02 (+0.34%) | 100,100 |
19 May 2004 | USD | 5.8 | 6 | 5.8 | 5.95 | 5.95 | +0.2 (+3.48%) | 69,000 |
18 May 2004 | USD | 5.73 | 5.84 | 5.73 | 5.75 | 5.75 | +0.04 (+0.70%) | 21,900 |
17 May 2004 | USD | 5.75 | 5.78 | 5.68 | 5.71 | 5.71 | -0.08 (-1.38%) | 18,000 |
14 May 2004 | USD | 5.75 | 5.8 | 5.73 | 5.79 | 5.79 | +0.02 (+0.35%) | 16,900 |
13 May 2004 | USD | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -0.06 (-1.03%) | 11,200 |
12 May 2004 | USD | 5.8 | 5.87 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 14,000 |
11 May 2004 | USD | 5.88 | 5.9 | 5.73 | 5.83 | 5.83 | -0.05 (-0.85%) | 18,500 |
10 May 2004 | USD | 5.97 | 5.97 | 5.87 | 5.88 | 5.88 | -0.13 (-2.16%) | 22,800 |
7 May 2004 | USD | 6.11 | 6.11 | 5.97 | 6.01 | 6.01 | -0.07 (-1.15%) | 31,900 |
6 May 2004 | USD | 5.98 | 6.1 | 5.92 | 6.08 | 6.08 | +0.12 (+2.01%) | 29,100 |