Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 5.79 | 5.96 | 5.78 | 5.93 | 5.93 | +0.04 (+0.68%) | 9,500 |
19 Oct 2004 | USD | 5.8 | 5.9 | 5.79 | 5.89 | 5.89 | +0.13 (+2.26%) | 20,100 |
18 Oct 2004 | USD | 5.75 | 5.76 | 5.7 | 5.76 | 5.76 | -0.02 (-0.35%) | 8,100 |
15 Oct 2004 | USD | 5.69 | 5.85 | 5.69 | 5.78 | 5.78 | +0.09 (+1.58%) | 7,600 |
14 Oct 2004 | USD | 5.97 | 5.97 | 5.67 | 5.69 | 5.69 | -0.31 (-5.17%) | 11,500 |
13 Oct 2004 | USD | 5.84 | 6.04 | 5.71 | 6 | 6 | +0.26 (+4.53%) | 14,800 |
12 Oct 2004 | USD | 5.65 | 5.84 | 5.65 | 5.74 | 5.74 | +0.09 (+1.59%) | 5,500 |
11 Oct 2004 | USD | 5.3 | 5.7 | 5.3 | 5.65 | 5.65 | -0.05 (-0.88%) | 19,700 |
8 Oct 2004 | USD | 5.81 | 5.81 | 5.69 | 5.7 | 5.7 | -0.11 (-1.89%) | 5,700 |
7 Oct 2004 | USD | 6 | 6.02 | 5.76 | 5.81 | 5.81 | -0.24 (-3.97%) | 3,400 |
6 Oct 2004 | USD | 5.8 | 6.05 | 5.8 | 6.05 | 6.05 | +0.21 (+3.60%) | 7,800 |
5 Oct 2004 | USD | 5.9 | 5.91 | 5.8 | 5.84 | 5.84 | -0.08 (-1.35%) | 3,300 |
4 Oct 2004 | USD | 6 | 6.07 | 5.75 | 5.92 | 5.92 | -0.02 (-0.34%) | 8,600 |
1 Oct 2004 | USD | 5.75 | 5.98 | 5.72 | 5.94 | 5.94 | +0.28 (+4.95%) | 13,600 |
30 Sep 2004 | USD | 5.6 | 5.75 | 5.6 | 5.66 | 5.66 | +0.01 (+0.18%) | 10,000 |
29 Sep 2004 | USD | 5.6 | 5.7 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 12,900 |
28 Sep 2004 | USD | 5.62 | 5.8 | 5.6 | 5.61 | 5.61 | -0.01 (-0.18%) | 10,400 |
27 Sep 2004 | USD | 5.8 | 5.8 | 5.58 | 5.62 | 5.62 | -0.21 (-3.60%) | 7,700 |
24 Sep 2004 | USD | 5.77 | 5.88 | 5.77 | 5.83 | 5.83 | +0.06 (+1.04%) | 23,000 |
23 Sep 2004 | USD | 5.85 | 5.89 | 5.74 | 5.77 | 5.77 | -0.12 (-2.04%) | 16,300 |
22 Sep 2004 | USD | 6.04 | 6.04 | 5.88 | 5.89 | 5.89 | -0.2 (-3.28%) | 9,600 |
21 Sep 2004 | USD | 6.05 | 6.13 | 6.05 | 6.09 | 6.09 | +0.11 (+1.84%) | 5,300 |
20 Sep 2004 | USD | 6.01 | 6.01 | 5.92 | 5.98 | 5.98 | -0.03 (-0.50%) | 6,700 |
17 Sep 2004 | USD | 6.1 | 6.1 | 5.95 | 6.01 | 6.01 | -0.03 (-0.50%) | 30,500 |
16 Sep 2004 | USD | 6.15 | 6.15 | 6 | 6.04 | 6.04 | -0.04 (-0.66%) | 13,800 |
15 Sep 2004 | USD | 6 | 6.09 | 5.91 | 6.08 | 6.08 | -0.02 (-0.33%) | 26,300 |
14 Sep 2004 | USD | 6.05 | 6.12 | 5.98 | 6.1 | 6.1 | -0.01 (-0.16%) | 21,500 |
13 Sep 2004 | USD | 6.15 | 6.2 | 6.05 | 6.11 | 6.11 | -0.03 (-0.49%) | 4,400 |
10 Sep 2004 | USD | 6.15 | 6.15 | 6.05 | 6.14 | 6.14 | -0.11 (-1.76%) | 15,500 |
9 Sep 2004 | USD | 5.94 | 6.25 | 5.88 | 6.25 | 6.25 | +0.29 (+4.87%) | 30,700 |