Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | USD | 5.97 | 6.25 | 5.97 | 6.2 | 6.2 | +0.15 (+2.48%) | 40,500 |
27 Jul 2004 | USD | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | +0.14 (+2.37%) | 13,000 |
26 Jul 2004 | USD | 6.01 | 6.02 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 18,800 |
23 Jul 2004 | USD | 6.06 | 6.07 | 5.96 | 5.98 | 5.98 | -0.11 (-1.81%) | 20,200 |
22 Jul 2004 | USD | 6.14 | 6.15 | 5.9 | 6.09 | 6.09 | -0.11 (-1.77%) | 128,400 |
21 Jul 2004 | USD | 6.25 | 6.27 | 6.17 | 6.2 | 6.2 | -0.04 (-0.64%) | 39,100 |
20 Jul 2004 | USD | 6.27 | 6.27 | 6.18 | 6.24 | 6.24 | +0.07 (+1.13%) | 49,400 |
19 Jul 2004 | USD | 6.1 | 6.18 | 6.1 | 6.17 | 6.17 | +0.11 (+1.82%) | 12,000 |
16 Jul 2004 | USD | 6.08 | 6.14 | 6.05 | 6.06 | 6.06 | +0.01 (+0.17%) | 13,100 |
15 Jul 2004 | USD | 6.1 | 6.2 | 6.02 | 6.05 | 6.05 | +0.04 (+0.67%) | 24,800 |
14 Jul 2004 | USD | 6.02 | 6.1 | 6 | 6.01 | 6.01 | -0.02 (-0.33%) | 7,500 |
13 Jul 2004 | USD | 6.1 | 6.11 | 6.01 | 6.03 | 6.03 | -0.13 (-2.11%) | 10,100 |
12 Jul 2004 | USD | 6.31 | 6.31 | 6.11 | 6.16 | 6.16 | -0.16 (-2.53%) | 10,300 |
9 Jul 2004 | USD | 6.3 | 6.4 | 6.29 | 6.32 | 6.32 | +0.11 (+1.77%) | 16,100 |
8 Jul 2004 | USD | 6.3 | 6.4 | 6.2 | 6.21 | 6.21 | -0.19 (-2.97%) | 17,600 |
7 Jul 2004 | USD | 6.5 | 6.5 | 6.34 | 6.4 | 6.4 | -0.1 (-1.54%) | 14,900 |
6 Jul 2004 | USD | 6.58 | 6.6 | 6.34 | 6.5 | 6.5 | -0.18 (-2.69%) | 42,800 |
5 Jul 2004 | USD | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 6.59 | 6.7 | 6.5 | 6.68 | 6.68 | +0.09 (+1.37%) | 12,900 |
1 Jul 2004 | USD | 6.71 | 6.71 | 6.51 | 6.59 | 6.59 | -0.11 (-1.64%) | 27,400 |
30 Jun 2004 | USD | 6.65 | 6.75 | 6.65 | 6.7 | 6.7 | +0.12 (+1.82%) | 36,900 |
29 Jun 2004 | USD | 6.6 | 6.69 | 6.4 | 6.58 | 6.58 | -0.03 (-0.45%) | 34,300 |
28 Jun 2004 | USD | 6.6 | 6.71 | 6.55 | 6.61 | 6.61 | +0.01 (+0.15%) | 37,700 |
25 Jun 2004 | USD | 6.4 | 6.61 | 6.27 | 6.6 | 6.6 | +0.18 (+2.80%) | 46,300 |
24 Jun 2004 | USD | 6.4 | 6.58 | 6.35 | 6.42 | 6.42 | -0.03 (-0.47%) | 26,500 |
23 Jun 2004 | USD | 6.53 | 6.58 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 38,000 |
22 Jun 2004 | USD | 6.19 | 6.52 | 6.18 | 6.5 | 6.5 | +0.31 (+5.01%) | 25,100 |
21 Jun 2004 | USD | 6.2 | 6.28 | 6.102 | 6.19 | 6.19 | -0.01 (-0.16%) | 11,600 |
18 Jun 2004 | USD | 6.35 | 6.4 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 46,700 |
17 Jun 2004 | USD | 6.36 | 6.42 | 6.26 | 6.3 | 6.3 | -0.07 (-1.10%) | 39,000 |