Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | USD | 6.22 | 6.3 | 6.08 | 6.25 | 12.5 | +0.06 (+0.97%) | 682,900 |
29 Apr 2004 | USD | 6.15 | 6.19 | 6.06 | 6.19 | 12.38 | +0.04 (+0.65%) | 630,700 |
28 Apr 2004 | USD | 6.24 | 6.27 | 6.15 | 6.15 | 12.3 | -0.16 (-2.54%) | 231,800 |
27 Apr 2004 | USD | 6.3 | 6.37 | 6.2 | 6.31 | 12.62 | +0.06 (+0.96%) | 1,242,300 |
26 Apr 2004 | USD | 6.33 | 6.55 | 6.23 | 6.25 | 12.5 | +0.25 (+4.17%) | 1,064,200 |
23 Apr 2004 | USD | 5.95 | 6 | 5.82 | 6 | 12 | +0.11 (+1.87%) | 437,500 |
22 Apr 2004 | USD | 6 | 6.07 | 5.85 | 5.89 | 11.78 | -0.09 (-1.51%) | 789,600 |
21 Apr 2004 | USD | 5.5 | 5.98 | 5.5 | 5.98 | 11.96 | +0.41 (+7.36%) | 433,500 |
20 Apr 2004 | USD | 5.65 | 5.85 | 5.45 | 5.57 | 11.14 | -0.08 (-1.42%) | 391,300 |
19 Apr 2004 | USD | 5.95 | 5.96 | 5.53 | 5.65 | 11.3 | -0.33 (-5.52%) | 1,108,200 |
16 Apr 2004 | USD | 5.9 | 5.99 | 5.8 | 5.98 | 11.96 | +0.05 (+0.84%) | 473,300 |
15 Apr 2004 | USD | 5.83 | 5.93 | 5.68 | 5.93 | 11.86 | +0.02 (+0.34%) | 302,400 |
14 Apr 2004 | USD | 6 | 6.1 | 5.9 | 5.91 | 11.82 | -0.23 (-3.75%) | 328,600 |
13 Apr 2004 | USD | 6.28 | 6.28 | 5.92 | 6.14 | 12.28 | 0.0 (0.0%) | 228,500 |
12 Apr 2004 | USD | 6.13 | 6.24 | 6.07 | 6.14 | 12.28 | +0.07 (+1.15%) | 632,100 |
9 Apr 2004 | USD | 6.07 | 6.07 | 6.07 | 6.07 | 12.14 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 6.1 | 6.12 | 6 | 6.07 | 12.14 | -0.03 (-0.49%) | 271,400 |
7 Apr 2004 | USD | 6.05 | 6.12 | 5.95 | 6.1 | 12.2 | +0.07 (+1.16%) | 585,400 |
6 Apr 2004 | USD | 6.14 | 6.16 | 5.88 | 6.03 | 12.06 | -0.12 (-1.95%) | 521,000 |
5 Apr 2004 | USD | 6.23 | 6.24 | 6.07 | 6.15 | 12.3 | -0.08 (-1.28%) | 446,300 |
2 Apr 2004 | USD | 6.25 | 6.3 | 6.1 | 6.23 | 12.46 | 0.0 (0.0%) | 534,400 |
1 Apr 2004 | USD | 6.3 | 6.34 | 6.19 | 6.23 | 12.46 | -0.02 (-0.32%) | 272,500 |
31 Mar 2004 | USD | 6.12 | 6.25 | 6.11 | 6.25 | 12.5 | +0.11 (+1.79%) | 464,600 |
30 Mar 2004 | USD | 6.05 | 6.15 | 6 | 6.14 | 12.28 | +0.09 (+1.49%) | 293,600 |
29 Mar 2004 | USD | 6.15 | 6.25 | 6 | 6.05 | 12.1 | -0.07 (-1.14%) | 581,000 |
26 Mar 2004 | USD | 6.01 | 6.13 | 5.95 | 6.12 | 12.24 | +0.12 (+2%) | 369,000 |
25 Mar 2004 | USD | 5.9 | 6 | 5.8 | 6 | 12 | +0.08 (+1.35%) | 381,200 |
24 Mar 2004 | USD | 5.87 | 5.99 | 5.85 | 5.92 | 11.84 | +0.05 (+0.85%) | 262,000 |
23 Mar 2004 | USD | 5.7 | 5.88 | 5.69 | 5.87 | 11.74 | +0.25 (+4.45%) | 185,800 |
22 Mar 2004 | USD | 5.9 | 5.9 | 5.6 | 5.62 | 11.24 | -0.36 (-6.02%) | 372,100 |