Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | USD | 5.95 | 6 | 5.8 | 5.97 | 59.7 | +0.16 (+2.75%) | 14,900 |
6 Oct 2004 | USD | 5.95 | 6 | 5.73 | 5.81 | 58.1 | -0.16 (-2.68%) | 26,130 |
5 Oct 2004 | USD | 6.05 | 6.05 | 5.9 | 5.97 | 59.7 | -0.03 (-0.50%) | 66,478 |
4 Oct 2004 | USD | 6.1 | 6.12 | 5.85 | 6 | 60 | +0.06 (+1.01%) | 150,534 |
1 Oct 2004 | USD | 5.69 | 5.98 | 5.59 | 5.94 | 59.4 | +0.26 (+4.58%) | 119,700 |
30 Sep 2004 | USD | 5.86 | 5.9 | 5.56 | 5.68 | 56.8 | -0.15 (-2.57%) | 57,680 |
29 Sep 2004 | USD | 5.77 | 5.92 | 5.6 | 5.83 | 58.3 | +0.11 (+1.92%) | 69,825 |
28 Sep 2004 | USD | 5.99 | 6.04 | 5.6 | 5.72 | 57.2 | -0.17 (-2.89%) | 78,843 |
27 Sep 2004 | USD | 6 | 6.07 | 5.8 | 5.89 | 58.9 | -0.21 (-3.44%) | 56,185 |
24 Sep 2004 | USD | 6.07 | 6.1 | 5.95 | 6.1 | 61 | +0.03 (+0.49%) | 63,275 |
23 Sep 2004 | USD | 6.1 | 6.16 | 6 | 6.07 | 60.7 | -0.06 (-0.98%) | 55,271 |
22 Sep 2004 | USD | 6.4 | 6.4 | 6.1 | 6.13 | 61.3 | -0.05 (-0.81%) | 29,433 |
21 Sep 2004 | USD | 6.08 | 6.34 | 6.08 | 6.18 | 61.8 | +0.06 (+0.98%) | 102,569 |
20 Sep 2004 | USD | 6.52 | 6.55 | 6.07 | 6.12 | 61.2 | -0.31 (-4.82%) | 42,226 |
17 Sep 2004 | USD | 6.85 | 6.85 | 6.43 | 6.43 | 64.3 | -0.3 (-4.46%) | 66,783 |
16 Sep 2004 | USD | 6.64 | 6.79 | 6.52 | 6.73 | 67.3 | +0.21 (+3.22%) | 61,354 |
15 Sep 2004 | USD | 6.66 | 6.97 | 6.35 | 6.52 | 65.2 | +0.12 (+1.88%) | 112,285 |
14 Sep 2004 | USD | 6.25 | 6.4 | 6.25 | 6.4 | 64 | +0.1 (+1.59%) | 23,967 |
13 Sep 2004 | USD | 6.28 | 6.39 | 6.1 | 6.3 | 63 | +0.21 (+3.45%) | 57,600 |
10 Sep 2004 | USD | 6.48 | 6.48 | 6.03 | 6.09 | 60.9 | -0.41 (-6.31%) | 127,719 |
9 Sep 2004 | USD | 6.6 | 6.68 | 6.4 | 6.5 | 65 | 0.0 (0.0%) | 68,935 |
8 Sep 2004 | USD | 6.45 | 6.59 | 6.31 | 6.5 | 65 | +0.09 (+1.40%) | 88,345 |
7 Sep 2004 | USD | 6.17 | 6.5 | 6.17 | 6.41 | 64.1 | +0.24 (+3.89%) | 66,550 |
6 Sep 2004 | USD | 6.17 | 6.17 | 6.17 | 6.17 | 61.7 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 6.47 | 6.47 | 6.06 | 6.17 | 61.7 | -0.31 (-4.78%) | 84,307 |
2 Sep 2004 | USD | 6.45 | 6.58 | 6.26 | 6.48 | 64.8 | +0.09 (+1.41%) | 161,676 |
1 Sep 2004 | USD | 5.93 | 6.48 | 5.84 | 6.39 | 63.9 | +0.46 (+7.76%) | 223,850 |
31 Aug 2004 | USD | 5.71 | 5.94 | 5.66 | 5.93 | 59.3 | +0.23 (+4.04%) | 97,834 |
30 Aug 2004 | USD | 5.6 | 5.85 | 5.57 | 5.7 | 57 | +0.14 (+2.52%) | 86,486 |
27 Aug 2004 | USD | 5.53 | 5.56 | 5.41 | 5.56 | 55.6 | +0.14 (+2.58%) | 32,900 |