Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | USD | 6.62 | 6.62 | 6.62 | 6.62 | 13.24 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 6.69 | 6.7 | 6.5 | 6.62 | 13.24 | -0.07 (-1.05%) | 185,500 |
9 Jun 2004 | USD | 6.7 | 6.72 | 6.54 | 6.69 | 13.38 | +0.09 (+1.36%) | 468,000 |
8 Jun 2004 | USD | 6.5 | 6.67 | 6.41 | 6.6 | 13.2 | +0.07 (+1.07%) | 75,500 |
7 Jun 2004 | USD | 6.45 | 6.55 | 6.35 | 6.53 | 13.06 | +0.01 (+0.15%) | 123,400 |
4 Jun 2004 | USD | 6.55 | 6.6 | 6.38 | 6.52 | 13.04 | -0.03 (-0.46%) | 264,200 |
3 Jun 2004 | USD | 6.72 | 6.85 | 6.5 | 6.55 | 13.1 | -0.17 (-2.53%) | 316,000 |
2 Jun 2004 | USD | 6.7 | 6.79 | 6.61 | 6.72 | 13.44 | +0.12 (+1.82%) | 429,800 |
1 Jun 2004 | USD | 6.6 | 6.7 | 6.5 | 6.6 | 13.2 | 0.0 (0.0%) | 328,400 |
31 May 2004 | USD | 6.6 | 6.6 | 6.6 | 6.6 | 13.2 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 6.61 | 6.62 | 6.57 | 6.6 | 13.2 | -0.01 (-0.15%) | 210,800 |
27 May 2004 | USD | 6.6 | 6.69 | 6.52 | 6.61 | 13.22 | -0.01 (-0.15%) | 284,600 |
26 May 2004 | USD | 6.48 | 6.62 | 6.19 | 6.62 | 13.24 | +0.2 (+3.12%) | 388,300 |
25 May 2004 | USD | 6.25 | 6.45 | 6.25 | 6.42 | 12.84 | +0.2 (+3.22%) | 538,400 |
24 May 2004 | USD | 6.05 | 6.28 | 6.05 | 6.22 | 12.44 | +0.1 (+1.63%) | 290,500 |
21 May 2004 | USD | 6.04 | 6.2 | 5.9 | 6.12 | 12.24 | +0.12 (+2%) | 212,200 |
20 May 2004 | USD | 5.98 | 6 | 5.86 | 6 | 12 | +0.03 (+0.50%) | 157,600 |
19 May 2004 | USD | 6.04 | 6.05 | 5.75 | 5.97 | 11.94 | -0.07 (-1.16%) | 2,483,900 |
18 May 2004 | USD | 6.02 | 6.1 | 5.97 | 6.04 | 12.08 | -0.01 (-0.17%) | 269,000 |
17 May 2004 | USD | 6.2 | 6.3 | 6 | 6.05 | 12.1 | -0.25 (-3.97%) | 392,700 |
14 May 2004 | USD | 6.3 | 6.4 | 6.17 | 6.3 | 12.6 | +0.05 (+0.80%) | 359,500 |
13 May 2004 | USD | 6 | 6.29 | 5.97 | 6.25 | 12.5 | +0.2 (+3.31%) | 645,600 |
12 May 2004 | USD | 6.2 | 6.2 | 5.92 | 6.05 | 12.1 | -0.15 (-2.42%) | 898,500 |
11 May 2004 | USD | 6.27 | 6.35 | 6.1 | 6.2 | 12.4 | 0.0 (0.0%) | 693,400 |
10 May 2004 | USD | 6.5 | 6.6 | 5.85 | 6.2 | 12.4 | -0.35 (-5.34%) | 1,091,400 |
7 May 2004 | USD | 6.65 | 6.69 | 6.46 | 6.55 | 13.1 | -0.15 (-2.24%) | 502,400 |
6 May 2004 | USD | 6.88 | 6.89 | 6.5 | 6.7 | 13.4 | -0.19 (-2.76%) | 2,072,600 |
5 May 2004 | USD | 6.39 | 6.9 | 6.36 | 6.89 | 13.78 | +0.54 (+8.50%) | 1,662,700 |
4 May 2004 | USD | 6.48 | 6.56 | 6.31 | 6.35 | 12.7 | -0.06 (-0.94%) | 488,800 |
3 May 2004 | USD | 6.3 | 6.53 | 6.2 | 6.41 | 12.82 | +0.16 (+2.56%) | 664,200 |