Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | USD | 7.1 | 7.19 | 6.74 | 6.99 | 6.99 | -0.07 (-0.99%) | 50,400 |
10 Feb 2004 | USD | 7.09 | 7.14 | 7.01 | 7.06 | 7.06 | +0.07 (+1.00%) | 14,200 |
9 Feb 2004 | USD | 7 | 7.05 | 6.9 | 6.99 | 6.99 | +0.06 (+0.87%) | 12,300 |
6 Feb 2004 | USD | 7 | 7.05 | 6.75 | 6.93 | 6.93 | -0.15 (-2.12%) | 28,800 |
5 Feb 2004 | USD | 7.35 | 7.4 | 6.9 | 7.08 | 7.08 | -0.17 (-2.34%) | 25,500 |
4 Feb 2004 | USD | 7.4 | 7.5 | 7.16 | 7.25 | 7.25 | -0.12 (-1.63%) | 25,600 |
3 Feb 2004 | USD | 7.3 | 7.54 | 7.3 | 7.37 | 7.37 | +0.07 (+0.96%) | 30,500 |
2 Feb 2004 | USD | 7.3 | 7.4 | 7.3 | 7.3 | 7.3 | +0.01 (+0.14%) | 31,300 |
30 Jan 2004 | USD | 7.35 | 7.4 | 7.25 | 7.29 | 7.29 | -0.06 (-0.82%) | 12,000 |
29 Jan 2004 | USD | 7.4 | 7.48 | 7.15 | 7.35 | 7.35 | +0.05 (+0.68%) | 23,400 |
28 Jan 2004 | USD | 7.53 | 7.56 | 7.15 | 7.3 | 7.3 | -0.18 (-2.41%) | 36,700 |
27 Jan 2004 | USD | 7.6 | 7.65 | 7.45 | 7.48 | 7.48 | -0.04 (-0.53%) | 23,300 |
26 Jan 2004 | USD | 7.5 | 7.56 | 7.48 | 7.52 | 7.52 | +0.07 (+0.94%) | 24,000 |
23 Jan 2004 | USD | 7.55 | 7.55 | 7.32 | 7.45 | 7.45 | -0.03 (-0.40%) | 11,000 |
22 Jan 2004 | USD | 7.6 | 7.6 | 7.39 | 7.48 | 7.48 | -0.32 (-4.10%) | 27,200 |
21 Jan 2004 | USD | 7.95 | 8 | 7.65 | 7.8 | 7.8 | -0.15 (-1.89%) | 54,900 |
20 Jan 2004 | USD | 7.4 | 7.95 | 7.32 | 7.95 | 7.95 | +0.65 (+8.90%) | 62,100 |
19 Jan 2004 | USD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 7.21 | 7.3 | 7.18 | 7.3 | 7.3 | +0.13 (+1.81%) | 18,300 |
15 Jan 2004 | USD | 7.28 | 7.28 | 7.11 | 7.17 | 7.17 | -0.01 (-0.14%) | 15,600 |
14 Jan 2004 | USD | 7.21 | 7.29 | 7.15 | 7.18 | 7.18 | -0.03 (-0.42%) | 22,100 |
13 Jan 2004 | USD | 7.3 | 7.34 | 7.1 | 7.21 | 7.21 | -0.14 (-1.90%) | 17,900 |
12 Jan 2004 | USD | 7.2 | 7.39 | 7.15 | 7.35 | 7.35 | +0.25 (+3.52%) | 16,200 |
9 Jan 2004 | USD | 7.3 | 7.4 | 7.1 | 7.1 | 7.1 | -0.26 (-3.53%) | 22,000 |
8 Jan 2004 | USD | 7.45 | 7.45 | 7.27 | 7.36 | 7.36 | -0.04 (-0.54%) | 16,600 |
7 Jan 2004 | USD | 7.3 | 7.45 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 65,400 |
6 Jan 2004 | USD | 6.64 | 7.35 | 6.64 | 7.35 | 7.35 | +0.71 (+10.69%) | 94,600 |
5 Jan 2004 | USD | 6.6 | 6.76 | 6.49 | 6.64 | 6.64 | +0.03 (+0.45%) | 18,000 |
2 Jan 2004 | USD | 6.66 | 6.81 | 6.6 | 6.61 | 6.61 | -0.05 (-0.75%) | 24,300 |
1 Jan 2004 | USD | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.0 (0.0%) | 0 |