Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 5.95 | 5.97 | 5.85 | 5.96 | 5.96 | +0.08 (+1.36%) | 20,600 |
4 May 2004 | USD | 5.88 | 5.94 | 5.85 | 5.88 | 5.88 | +0.07 (+1.20%) | 18,600 |
3 May 2004 | USD | 5.7 | 5.82 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 23,200 |
30 Apr 2004 | USD | 5.75 | 5.87 | 5.65 | 5.76 | 5.76 | -0.04 (-0.69%) | 47,900 |
29 Apr 2004 | USD | 5.89 | 5.89 | 5.68 | 5.8 | 5.8 | -0.07 (-1.19%) | 50,900 |
28 Apr 2004 | USD | 6.05 | 6.05 | 5.75 | 5.87 | 5.87 | -0.23 (-3.77%) | 39,500 |
27 Apr 2004 | USD | 6.18 | 6.25 | 6.1 | 6.1 | 6.1 | -0.11 (-1.77%) | 28,000 |
26 Apr 2004 | USD | 6.15 | 6.24 | 6.15 | 6.21 | 6.21 | +0.06 (+0.98%) | 37,500 |
23 Apr 2004 | USD | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | -0.07 (-1.13%) | 33,000 |
22 Apr 2004 | USD | 6.29 | 6.29 | 6.15 | 6.22 | 6.22 | -0.08 (-1.27%) | 19,200 |
21 Apr 2004 | USD | 6.17 | 6.3 | 6.15 | 6.3 | 6.3 | +0.13 (+2.11%) | 52,700 |
20 Apr 2004 | USD | 6.23 | 6.32 | 6.17 | 6.17 | 6.17 | -0.07 (-1.12%) | 35,600 |
19 Apr 2004 | USD | 6.3 | 6.3 | 6.16 | 6.24 | 6.24 | -0.06 (-0.95%) | 16,800 |
16 Apr 2004 | USD | 6.43 | 6.5 | 6.27 | 6.3 | 6.3 | -0.1 (-1.56%) | 19,500 |
15 Apr 2004 | USD | 6.43 | 6.48 | 6.39 | 6.4 | 6.4 | -0.01 (-0.16%) | 62,700 |
14 Apr 2004 | USD | 6.48 | 6.52 | 6.39 | 6.41 | 6.41 | -0.12 (-1.84%) | 17,100 |
13 Apr 2004 | USD | 6.47 | 6.6 | 6.47 | 6.53 | 6.53 | -0.01 (-0.15%) | 20,700 |
12 Apr 2004 | USD | 6.55 | 6.61 | 6.5 | 6.54 | 6.54 | 0.0 (0.0%) | 18,300 |
9 Apr 2004 | USD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 6.7 | 6.7 | 6.46 | 6.54 | 6.54 | -0.24 (-3.54%) | 32,500 |
7 Apr 2004 | USD | 6.78 | 6.83 | 6.65 | 6.78 | 6.78 | -0.08 (-1.17%) | 21,400 |
6 Apr 2004 | USD | 6.83 | 6.89 | 6.8 | 6.86 | 6.86 | +0.04 (+0.59%) | 27,600 |
5 Apr 2004 | USD | 6.62 | 6.82 | 6.62 | 6.82 | 6.82 | +0.1 (+1.49%) | 43,300 |
2 Apr 2004 | USD | 6.7 | 6.72 | 6.58 | 6.72 | 6.72 | +0.12 (+1.82%) | 18,700 |
1 Apr 2004 | USD | 6.53 | 6.61 | 6.47 | 6.6 | 6.6 | +0.07 (+1.07%) | 94,400 |
31 Mar 2004 | USD | 6.57 | 6.58 | 6.47 | 6.53 | 6.53 | -0.06 (-0.91%) | 22,000 |
30 Mar 2004 | USD | 6.56 | 6.6 | 6.55 | 6.59 | 6.59 | +0.05 (+0.76%) | 37,700 |
29 Mar 2004 | USD | 6.45 | 6.62 | 6.45 | 6.54 | 6.54 | +0.09 (+1.40%) | 44,800 |
26 Mar 2004 | USD | 6.37 | 6.5 | 6.37 | 6.45 | 6.45 | +0.07 (+1.10%) | 18,200 |
25 Mar 2004 | USD | 6.3 | 6.38 | 6.3 | 6.38 | 6.38 | +0.15 (+2.41%) | 17,200 |