Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | USD | 6.38 | 6.38 | 6.32 | 6.37 | 6.37 | +0.03 (+0.47%) | 24,300 |
15 Jun 2004 | USD | 6.4 | 6.53 | 6.32 | 6.34 | 6.34 | -0.06 (-0.94%) | 44,200 |
14 Jun 2004 | USD | 6.5 | 6.5 | 6.22 | 6.4 | 6.4 | -0.02 (-0.31%) | 79,900 |
11 Jun 2004 | USD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 6.57 | 6.57 | 6.33 | 6.42 | 6.42 | +0.01 (+0.16%) | 31,700 |
9 Jun 2004 | USD | 6.45 | 6.59 | 6.34 | 6.41 | 6.41 | -0.12 (-1.84%) | 12,000 |
8 Jun 2004 | USD | 6.5 | 6.6 | 6.5 | 6.53 | 6.53 | -0.03 (-0.46%) | 38,300 |
7 Jun 2004 | USD | 6.44 | 6.6 | 6.36 | 6.56 | 6.56 | +0.22 (+3.47%) | 13,900 |
4 Jun 2004 | USD | 6.45 | 6.59 | 6.3 | 6.34 | 6.34 | -0.12 (-1.86%) | 10,800 |
3 Jun 2004 | USD | 6.47 | 6.6 | 6.45 | 6.46 | 6.46 | -0.01 (-0.15%) | 19,000 |
2 Jun 2004 | USD | 6.5 | 6.7 | 6.45 | 6.47 | 6.47 | -0.01 (-0.15%) | 29,800 |
1 Jun 2004 | USD | 6.3 | 6.65 | 6.3 | 6.48 | 6.48 | +0.28 (+4.52%) | 55,500 |
31 May 2004 | USD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 6.05 | 6.23 | 5.92 | 6.2 | 6.2 | +0.17 (+2.82%) | 58,500 |
27 May 2004 | USD | 6.04 | 6.04 | 5.95 | 6.03 | 6.03 | +0.01 (+0.17%) | 34,800 |
26 May 2004 | USD | 6.05 | 6.1 | 5.94 | 6.02 | 6.02 | -0.08 (-1.31%) | 27,500 |
25 May 2004 | USD | 6.26 | 6.26 | 5.81 | 6.1 | 6.1 | -0.19 (-3.02%) | 63,500 |
24 May 2004 | USD | 6.53 | 6.53 | 6.2 | 6.29 | 6.29 | -0.23 (-3.53%) | 36,100 |
21 May 2004 | USD | 6.19 | 7.1 | 6.15 | 6.52 | 6.52 | +0.34 (+5.50%) | 333,100 |
20 May 2004 | USD | 5.09 | 6.38 | 5.07 | 6.18 | 6.18 | +1.09 (+21.41%) | 76,400 |
19 May 2004 | USD | 5.19 | 5.23 | 5.08 | 5.09 | 5.09 | -0.1 (-1.93%) | 60,800 |
18 May 2004 | USD | 5.25 | 5.26 | 5.03 | 5.19 | 5.19 | -0.1 (-1.89%) | 38,100 |
17 May 2004 | USD | 5.25 | 5.35 | 5.1 | 5.29 | 5.29 | -0.03 (-0.56%) | 45,200 |
14 May 2004 | USD | 5.35 | 5.45 | 5.2 | 5.32 | 5.32 | -0.04 (-0.75%) | 31,500 |
13 May 2004 | USD | 5.4 | 5.48 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 8,900 |
12 May 2004 | USD | 5.48 | 5.55 | 5.34 | 5.43 | 5.43 | -0.09 (-1.63%) | 11,000 |
11 May 2004 | USD | 5.49 | 5.55 | 5.38 | 5.52 | 5.52 | +0.06 (+1.10%) | 30,200 |
10 May 2004 | USD | 5.5 | 5.5 | 5.33 | 5.46 | 5.46 | +0.01 (+0.18%) | 13,400 |
7 May 2004 | USD | 5.48 | 5.51 | 5.41 | 5.45 | 5.45 | +0.05 (+0.93%) | 34,600 |
6 May 2004 | USD | 5.48 | 5.48 | 5.33 | 5.4 | 5.4 | -0.03 (-0.55%) | 11,000 |