Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | USD | 5.78 | 5.97 | 5.73 | 5.9 | 59 | +0.2 (+3.51%) | 97,445 |
14 Jul 2004 | USD | 5.84 | 5.84 | 5.6 | 5.7 | 57 | -0.12 (-2.06%) | 104,980 |
13 Jul 2004 | USD | 5.99 | 5.99 | 5.82 | 5.82 | 58.2 | -0.14 (-2.35%) | 54,147 |
12 Jul 2004 | USD | 6.2 | 6.2 | 5.85 | 5.96 | 59.6 | -0.01 (-0.17%) | 134,235 |
9 Jul 2004 | USD | 5.81 | 6.08 | 5.81 | 5.97 | 59.7 | +0.01 (+0.17%) | 58,644 |
8 Jul 2004 | USD | 6.25 | 6.3 | 5.86 | 5.96 | 59.6 | -0.24 (-3.87%) | 143,840 |
7 Jul 2004 | USD | 6.41 | 6.45 | 6.14 | 6.2 | 62 | -0.35 (-5.34%) | 97,125 |
6 Jul 2004 | USD | 6.49 | 6.55 | 6.4 | 6.55 | 65.5 | 0.0 (0.0%) | 59,002 |
5 Jul 2004 | USD | 6.49 | 6.55 | 6.39 | 6.55 | 65.5 | +0.05 (+0.77%) | 12,500 |
4 Jul 2004 | USD | 6.79 | 6.79 | 6.5 | 6.5 | 65 | 0.0 (0.0%) | 32,105 |
2 Jul 2004 | USD | 6.79 | 6.79 | 6.5 | 6.5 | 65 | -0.16 (-2.40%) | 32,105 |
1 Jul 2004 | USD | 6.66 | 6.66 | 6.66 | 6.66 | 66.6 | 0.0 (0.0%) | 0 |
30 Jun 2004 | USD | 6.7 | 6.72 | 6.48 | 6.66 | 66.6 | +0.19 (+2.94%) | 86,819 |
29 Jun 2004 | USD | 6.2 | 6.47 | 6.1 | 6.47 | 64.7 | +0.37 (+6.07%) | 154,871 |
28 Jun 2004 | USD | 6.15 | 6.36 | 6.1 | 6.1 | 61 | 0.0 (0.0%) | 74,905 |
25 Jun 2004 | USD | 5.96 | 6.17 | 5.91 | 6.1 | 61 | +0.12 (+2.01%) | 72,165 |
24 Jun 2004 | USD | 6.32 | 6.4 | 5.98 | 5.98 | 59.8 | -0.32 (-5.08%) | 174,398 |
23 Jun 2004 | USD | 6.56 | 6.65 | 6.1 | 6.3 | 63 | -0.27 (-4.11%) | 130,385 |
22 Jun 2004 | USD | 6.7 | 6.9 | 6.57 | 6.57 | 65.7 | -0.04 (-0.61%) | 297,935 |
21 Jun 2004 | USD | 6.53 | 6.65 | 6.53 | 6.61 | 66.1 | +0.01 (+0.15%) | 43,978 |
18 Jun 2004 | USD | 6.46 | 6.64 | 6.4 | 6.6 | 66 | +0.07 (+1.07%) | 114,532 |
17 Jun 2004 | USD | 6.31 | 6.57 | 6.31 | 6.53 | 65.3 | +0.19 (+3.00%) | 397,094 |
16 Jun 2004 | USD | 6.67 | 6.67 | 6.3 | 6.34 | 63.4 | -0.26 (-3.94%) | 124,921 |
15 Jun 2004 | USD | 6.6 | 6.73 | 6.4 | 6.6 | 66 | 0.0 (0.0%) | 124,636 |
14 Jun 2004 | USD | 6.45 | 6.75 | 6.33 | 6.6 | 66 | +0.1 (+1.54%) | 67,037 |
11 Jun 2004 | USD | 6.45 | 6.59 | 6.45 | 6.5 | 65 | +0.06 (+0.93%) | 15,700 |
10 Jun 2004 | USD | 6.75 | 6.75 | 6.35 | 6.44 | 64.4 | -0.26 (-3.88%) | 133,746 |
9 Jun 2004 | USD | 6.8 | 6.9 | 6.7 | 6.7 | 67 | -0.1 (-1.47%) | 68,768 |
8 Jun 2004 | USD | 6.79 | 6.85 | 6.71 | 6.8 | 68 | +0.04 (+0.59%) | 71,575 |
7 Jun 2004 | USD | 6.82 | 6.91 | 6.72 | 6.76 | 67.6 | -0.18 (-2.59%) | 85,143 |