Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 5.03 | 5.15 | 5.01 | 5.1 | 10.2 | 0.0 (0.0%) | 566,900 |
5 Feb 2004 | USD | 5.02 | 5.13 | 5.01 | 5.1 | 10.2 | -0.05 (-0.97%) | 187,200 |
4 Feb 2004 | USD | 5.11 | 5.15 | 5.01 | 5.15 | 10.3 | -0.05 (-0.96%) | 552,800 |
3 Feb 2004 | USD | 5.32 | 5.34 | 5.15 | 5.2 | 10.4 | -0.1 (-1.89%) | 392,400 |
2 Feb 2004 | USD | 5.24 | 5.33 | 5.16 | 5.3 | 10.6 | +0.15 (+2.91%) | 310,200 |
30 Jan 2004 | USD | 5.1 | 5.18 | 5 | 5.15 | 10.3 | +0.1 (+1.98%) | 334,800 |
29 Jan 2004 | USD | 5 | 5.07 | 4.91 | 5.05 | 10.1 | +0.05 (+1%) | 903,800 |
28 Jan 2004 | USD | 5.49 | 5.49 | 4.93 | 5 | 10 | -0.5 (-9.09%) | 2,522,600 |
27 Jan 2004 | USD | 5.44 | 5.6 | 5.42 | 5.5 | 11 | +0.01 (+0.18%) | 1,228,400 |
26 Jan 2004 | USD | 5.5 | 5.5 | 5.36 | 5.49 | 10.98 | +0.05 (+0.92%) | 877,000 |
23 Jan 2004 | USD | 5.5 | 5.5 | 5.3 | 5.44 | 10.88 | -0.01 (-0.18%) | 474,400 |
22 Jan 2004 | USD | 5.4 | 5.6 | 5.36 | 5.45 | 10.9 | +0.07 (+1.30%) | 1,036,700 |
21 Jan 2004 | USD | 5.25 | 5.53 | 5.2 | 5.38 | 10.76 | +0.18 (+3.46%) | 1,896,500 |
20 Jan 2004 | USD | 4.9 | 5.2 | 4.8 | 5.2 | 10.4 | +0.37 (+7.66%) | 1,485,600 |
19 Jan 2004 | USD | 4.83 | 4.83 | 4.83 | 4.83 | 9.66 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 4.85 | 4.87 | 4.77 | 4.83 | 9.66 | -0.02 (-0.41%) | 467,300 |
15 Jan 2004 | USD | 4.9 | 5 | 4.8 | 4.85 | 9.7 | +0.05 (+1.04%) | 335,300 |
14 Jan 2004 | USD | 4.74 | 4.9 | 4.63 | 4.8 | 9.6 | +0.03 (+0.63%) | 246,000 |
13 Jan 2004 | USD | 4.76 | 4.86 | 4.75 | 4.77 | 9.54 | 0.0 (0.0%) | 265,500 |
12 Jan 2004 | USD | 4.83 | 4.83 | 4.62 | 4.77 | 9.54 | -0.06 (-1.24%) | 205,300 |
9 Jan 2004 | USD | 4.74 | 4.9 | 4.65 | 4.83 | 9.66 | +0.1 (+2.11%) | 445,800 |
8 Jan 2004 | USD | 4.69 | 4.9 | 4.62 | 4.73 | 9.46 | +0.22 (+4.88%) | 867,600 |
7 Jan 2004 | USD | 4.51 | 4.52 | 4.41 | 4.51 | 9.02 | 0.0 (0.0%) | 141,400 |
6 Jan 2004 | USD | 4.49 | 4.55 | 4.36 | 4.51 | 9.02 | +0.01 (+0.22%) | 459,000 |
5 Jan 2004 | USD | 4.5 | 4.56 | 4.43 | 4.5 | 9 | -0.03 (-0.66%) | 319,700 |
2 Jan 2004 | USD | 4.5 | 4.53 | 4.4 | 4.53 | 9.06 | +0.05 (+1.12%) | 310,600 |
1 Jan 2004 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 8.96 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 4.48 | 4.49 | 4.31 | 4.48 | 8.96 | +0.03 (+0.67%) | 556,100 |
30 Dec 2003 | USD | 4.45 | 4.49 | 4.35 | 4.45 | 8.9 | -0.05 (-1.11%) | 207,500 |
29 Dec 2003 | USD | 4.51 | 4.62 | 4.33 | 4.5 | 9 | -0.05 (-1.10%) | 253,500 |