Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | USD | 6.6 | 6.75 | 6.53 | 6.75 | 6.75 | +0.12 (+1.81%) | 44,400 |
10 Feb 2004 | USD | 6.52 | 6.63 | 6.46 | 6.63 | 6.63 | +0.13 (+2%) | 24,000 |
9 Feb 2004 | USD | 6.68 | 6.68 | 6.35 | 6.5 | 6.5 | -0.1 (-1.52%) | 63,200 |
6 Feb 2004 | USD | 6.55 | 6.67 | 6.52 | 6.6 | 6.6 | +0.11 (+1.69%) | 32,700 |
5 Feb 2004 | USD | 6.63 | 6.66 | 6.47 | 6.49 | 6.49 | -0.18 (-2.70%) | 21,900 |
4 Feb 2004 | USD | 6.75 | 6.79 | 6.66 | 6.67 | 6.67 | -0.03 (-0.45%) | 25,800 |
3 Feb 2004 | USD | 6.85 | 6.95 | 6.61 | 6.7 | 6.7 | -0.07 (-1.03%) | 159,400 |
2 Feb 2004 | USD | 6.82 | 6.84 | 6.76 | 6.77 | 6.77 | -0.06 (-0.88%) | 34,400 |
30 Jan 2004 | USD | 6.75 | 6.83 | 6.7 | 6.83 | 6.83 | +0.12 (+1.79%) | 45,300 |
29 Jan 2004 | USD | 6.65 | 6.8 | 6.6 | 6.71 | 6.71 | -0.06 (-0.89%) | 92,000 |
28 Jan 2004 | USD | 6.86 | 6.95 | 6.77 | 6.77 | 6.77 | -0.09 (-1.31%) | 43,400 |
27 Jan 2004 | USD | 6.8 | 6.95 | 6.73 | 6.86 | 6.86 | +0.07 (+1.03%) | 78,800 |
26 Jan 2004 | USD | 6.81 | 6.81 | 6.72 | 6.79 | 6.79 | -0.02 (-0.29%) | 103,600 |
23 Jan 2004 | USD | 6.75 | 6.81 | 6.63 | 6.81 | 6.81 | +0.03 (+0.44%) | 121,000 |
22 Jan 2004 | USD | 6.6 | 6.84 | 6.6 | 6.78 | 6.78 | -0.13 (-1.88%) | 41,700 |
21 Jan 2004 | USD | 6.98 | 6.99 | 6.87 | 6.91 | 6.91 | -0.07 (-1.00%) | 129,400 |
20 Jan 2004 | USD | 6.74 | 6.98 | 6.74 | 6.98 | 6.98 | +0.45 (+6.89%) | 846,700 |
19 Jan 2004 | USD | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 6.38 | 6.54 | 6.38 | 6.53 | 6.53 | +0.12 (+1.87%) | 247,600 |
15 Jan 2004 | USD | 6.3 | 6.42 | 6.26 | 6.41 | 6.41 | +0.11 (+1.75%) | 38,700 |
14 Jan 2004 | USD | 6.25 | 6.34 | 6.23 | 6.3 | 6.3 | 0.0 (0.0%) | 27,100 |
13 Jan 2004 | USD | 6.22 | 6.3 | 6.22 | 6.3 | 6.3 | +0.05 (+0.80%) | 41,700 |
12 Jan 2004 | USD | 6.3 | 6.32 | 6.06 | 6.25 | 6.25 | -0.07 (-1.11%) | 72,400 |
9 Jan 2004 | USD | 6.4 | 6.43 | 6.3 | 6.32 | 6.32 | -0.07 (-1.10%) | 44,700 |
8 Jan 2004 | USD | 6.38 | 6.39 | 6.25 | 6.39 | 6.39 | +0.07 (+1.11%) | 49,800 |
7 Jan 2004 | USD | 6.35 | 6.39 | 6.29 | 6.32 | 6.32 | -0.05 (-0.78%) | 42,700 |
6 Jan 2004 | USD | 6.25 | 6.4 | 6.23 | 6.37 | 6.37 | +0.04 (+0.63%) | 77,900 |
5 Jan 2004 | USD | 6.17 | 6.35 | 6.17 | 6.33 | 6.33 | +0.12 (+1.93%) | 74,700 |
2 Jan 2004 | USD | 6.2 | 6.3 | 6.2 | 6.21 | 6.21 | -0.04 (-0.64%) | 24,900 |
1 Jan 2004 | USD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |