Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 6 | 6.08 | 5.96 | 5.96 | 5.96 | -0.04 (-0.67%) | 7,300 |
7 Sep 2004 | USD | 5.9 | 6.16 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 13,900 |
6 Sep 2004 | USD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 5.91 | 5.98 | 5.87 | 5.9 | 5.9 | +0.02 (+0.34%) | 15,800 |
2 Sep 2004 | USD | 5.83 | 5.95 | 5.83 | 5.88 | 5.88 | +0.11 (+1.91%) | 2,800 |
1 Sep 2004 | USD | 5.79 | 5.98 | 5.71 | 5.77 | 5.77 | -0.02 (-0.35%) | 7,600 |
31 Aug 2004 | USD | 6.1 | 6.1 | 5.75 | 5.79 | 5.79 | -0.21 (-3.50%) | 6,800 |
30 Aug 2004 | USD | 5.58 | 6.05 | 5.58 | 6 | 6 | +0.42 (+7.53%) | 15,500 |
27 Aug 2004 | USD | 5.41 | 5.59 | 5.41 | 5.58 | 5.58 | +0.09 (+1.64%) | 11,400 |
26 Aug 2004 | USD | 5.65 | 5.65 | 5.47 | 5.49 | 5.49 | -0.1 (-1.79%) | 9,300 |
25 Aug 2004 | USD | 5.49 | 5.59 | 5.47 | 5.59 | 5.59 | +0.12 (+2.19%) | 7,900 |
24 Aug 2004 | USD | 5.3 | 5.47 | 5.21 | 5.47 | 5.47 | +0.15 (+2.82%) | 7,400 |
23 Aug 2004 | USD | 5.35 | 5.45 | 5.28 | 5.32 | 5.32 | -0.12 (-2.21%) | 16,600 |
20 Aug 2004 | USD | 5.6 | 5.6 | 5.4 | 5.44 | 5.44 | -0.2 (-3.55%) | 16,900 |
19 Aug 2004 | USD | 5.72 | 5.74 | 5.59 | 5.64 | 5.64 | -0.09 (-1.57%) | 10,800 |
18 Aug 2004 | USD | 5.91 | 5.92 | 5.6 | 5.73 | 5.73 | -0.18 (-3.05%) | 11,500 |
17 Aug 2004 | USD | 6 | 6 | 5.74 | 5.91 | 5.91 | -0.17 (-2.80%) | 24,800 |
16 Aug 2004 | USD | 5.95 | 6.12 | 5.95 | 6.08 | 6.08 | +0.13 (+2.18%) | 8,400 |
13 Aug 2004 | USD | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | +0.1 (+1.71%) | 3,900 |
12 Aug 2004 | USD | 6.19 | 6.19 | 5.8 | 5.85 | 5.85 | -0.37 (-5.95%) | 18,600 |
11 Aug 2004 | USD | 6.23 | 6.24 | 6.12 | 6.22 | 6.22 | -0.04 (-0.64%) | 19,400 |
10 Aug 2004 | USD | 6.05 | 6.3 | 6.05 | 6.26 | 6.26 | +0.22 (+3.64%) | 10,300 |
9 Aug 2004 | USD | 6.15 | 6.15 | 5.92 | 6.04 | 6.04 | -0.05 (-0.82%) | 18,600 |
6 Aug 2004 | USD | 5.95 | 6.09 | 5.75 | 6.09 | 6.09 | +0.04 (+0.66%) | 90,300 |
5 Aug 2004 | USD | 6.26 | 6.3 | 6.04 | 6.05 | 6.05 | -0.24 (-3.82%) | 16,200 |
4 Aug 2004 | USD | 6.43 | 6.45 | 6.21 | 6.29 | 6.29 | -0.14 (-2.18%) | 11,900 |
3 Aug 2004 | USD | 6.4 | 6.47 | 6.21 | 6.43 | 6.43 | +0.02 (+0.31%) | 26,800 |
2 Aug 2004 | USD | 6.36 | 6.45 | 6.28 | 6.41 | 6.41 | +0.15 (+2.40%) | 45,100 |
30 Jul 2004 | USD | 6.29 | 6.29 | 6.1 | 6.26 | 6.26 | -0.01 (-0.16%) | 19,000 |
29 Jul 2004 | USD | 6.25 | 6.27 | 6.17 | 6.27 | 6.27 | +0.07 (+1.13%) | 10,700 |