Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 5.45 | 5.49 | 5.34 | 5.43 | 5.43 | -0.06 (-1.09%) | 25,000 |
4 May 2004 | USD | 5.3 | 5.5 | 5.27 | 5.49 | 5.49 | +0.19 (+3.58%) | 28,400 |
3 May 2004 | USD | 4.95 | 5.35 | 4.95 | 5.3 | 5.3 | +0.29 (+5.79%) | 38,000 |
30 Apr 2004 | USD | 5.05 | 5.09 | 4.9 | 5.01 | 5.01 | -0.14 (-2.72%) | 62,600 |
29 Apr 2004 | USD | 5.38 | 5.4 | 4.93 | 5.15 | 5.15 | -0.13 (-2.46%) | 32,000 |
28 Apr 2004 | USD | 5.31 | 5.31 | 5.1 | 5.28 | 5.28 | -0.13 (-2.40%) | 37,500 |
27 Apr 2004 | USD | 5.5 | 5.6 | 5.37 | 5.41 | 5.41 | -0.13 (-2.35%) | 29,800 |
26 Apr 2004 | USD | 5.52 | 5.65 | 5.51 | 5.54 | 5.54 | -0.08 (-1.42%) | 13,000 |
23 Apr 2004 | USD | 5.7 | 5.75 | 5.55 | 5.62 | 5.62 | -0.02 (-0.35%) | 21,100 |
22 Apr 2004 | USD | 5.6 | 5.65 | 5.5 | 5.64 | 5.64 | +0.14 (+2.55%) | 12,200 |
21 Apr 2004 | USD | 5.4 | 5.5 | 5.3 | 5.5 | 5.5 | +0.09 (+1.66%) | 6,400 |
20 Apr 2004 | USD | 5.56 | 5.64 | 5.41 | 5.41 | 5.41 | -0.15 (-2.70%) | 18,300 |
19 Apr 2004 | USD | 5.46 | 5.58 | 5.42 | 5.56 | 5.56 | +0.08 (+1.46%) | 9,200 |
16 Apr 2004 | USD | 5.33 | 5.56 | 5.33 | 5.48 | 5.48 | +0.14 (+2.62%) | 8,100 |
15 Apr 2004 | USD | 5.38 | 5.46 | 5.25 | 5.34 | 5.34 | -0.02 (-0.37%) | 23,500 |
14 Apr 2004 | USD | 5.21 | 5.4 | 5.21 | 5.36 | 5.36 | +0.09 (+1.71%) | 20,200 |
13 Apr 2004 | USD | 5.28 | 5.3 | 5.21 | 5.27 | 5.27 | -0.02 (-0.38%) | 13,800 |
12 Apr 2004 | USD | 5.1 | 5.42 | 5.1 | 5.29 | 5.29 | -0.1 (-1.86%) | 20,600 |
9 Apr 2004 | USD | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 5.38 | 5.5 | 5.36 | 5.39 | 5.39 | +0.11 (+2.08%) | 15,300 |
7 Apr 2004 | USD | 5.45 | 5.45 | 5.27 | 5.28 | 5.28 | -0.17 (-3.12%) | 6,300 |
6 Apr 2004 | USD | 5.55 | 5.59 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 13,100 |
5 Apr 2004 | USD | 5.6 | 5.6 | 5.33 | 5.5 | 5.5 | +0.18 (+3.38%) | 26,000 |
2 Apr 2004 | USD | 5.5 | 5.65 | 5.22 | 5.32 | 5.32 | +0.07 (+1.33%) | 32,500 |
1 Apr 2004 | USD | 5.25 | 5.25 | 5.18 | 5.25 | 5.25 | -0.03 (-0.57%) | 11,300 |
31 Mar 2004 | USD | 5.25 | 5.28 | 5.02 | 5.28 | 5.28 | +0.13 (+2.52%) | 14,200 |
30 Mar 2004 | USD | 5.38 | 5.38 | 5.1 | 5.15 | 5.15 | -0.2 (-3.74%) | 9,400 |
29 Mar 2004 | USD | 5.28 | 5.36 | 5.25 | 5.35 | 5.35 | +0.15 (+2.88%) | 20,900 |
26 Mar 2004 | USD | 5.2 | 5.27 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 8,100 |
25 Mar 2004 | USD | 4.98 | 5.15 | 4.94 | 5.15 | 5.15 | +0.27 (+5.53%) | 15,300 |