Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | USD | 5.97 | 6.05 | 5.81 | 5.82 | 5.82 | -0.28 (-4.59%) | 53,700 |
11 Oct 2004 | USD | 6.4 | 6.4 | 6.01 | 6.1 | 6.1 | -0.17 (-2.71%) | 60,600 |
8 Oct 2004 | USD | 6.3 | 6.5 | 6.2 | 6.27 | 6.27 | +0.12 (+1.95%) | 80,800 |
7 Oct 2004 | USD | 6.25 | 6.3 | 5.95 | 6.15 | 6.15 | -0.1 (-1.60%) | 90,800 |
6 Oct 2004 | USD | 6.54 | 6.54 | 6.25 | 6.25 | 6.25 | -0.18 (-2.80%) | 56,400 |
5 Oct 2004 | USD | 6.21 | 6.55 | 6.21 | 6.43 | 6.43 | +0.22 (+3.54%) | 49,500 |
4 Oct 2004 | USD | 6.32 | 6.32 | 6.15 | 6.21 | 6.21 | -0.29 (-4.46%) | 43,900 |
1 Oct 2004 | USD | 6.31 | 6.53 | 6.26 | 6.5 | 6.5 | -0.01 (-0.15%) | 49,700 |
30 Sep 2004 | USD | 6.36 | 6.54 | 6.3 | 6.51 | 6.51 | +0.31 (+5%) | 123,700 |
29 Sep 2004 | USD | 6.25 | 6.29 | 5.9 | 6.2 | 6.2 | +0.1 (+1.64%) | 70,500 |
28 Sep 2004 | USD | 6.23 | 6.3 | 5.81 | 6.1 | 6.1 | +0.15 (+2.52%) | 77,100 |
27 Sep 2004 | USD | 6.12 | 6.15 | 5.85 | 5.95 | 5.95 | +0.01 (+0.17%) | 33,300 |
24 Sep 2004 | USD | 6.12 | 6.2 | 5.88 | 5.94 | 5.94 | -0.18 (-2.94%) | 26,100 |
23 Sep 2004 | USD | 6.17 | 6.29 | 6.11 | 6.12 | 6.12 | +0.12 (+2%) | 51,800 |
22 Sep 2004 | USD | 5.86 | 6.15 | 5.86 | 6 | 6 | 0.0 (0.0%) | 43,000 |
21 Sep 2004 | USD | 5.9 | 6 | 5.81 | 6 | 6 | +0.29 (+5.08%) | 56,200 |
20 Sep 2004 | USD | 5.94 | 5.95 | 5.53 | 5.71 | 5.71 | -0.19 (-3.22%) | 37,700 |
17 Sep 2004 | USD | 5.86 | 5.98 | 5.81 | 5.9 | 5.9 | 0.0 (0.0%) | 14,500 |
16 Sep 2004 | USD | 5.91 | 6.1 | 5.82 | 5.9 | 5.9 | -0.06 (-1.01%) | 36,100 |
15 Sep 2004 | USD | 6.29 | 6.29 | 5.75 | 5.96 | 5.96 | -0.28 (-4.49%) | 66,700 |
14 Sep 2004 | USD | 6 | 6.3 | 6 | 6.24 | 6.24 | +0.24 (+4%) | 53,800 |
13 Sep 2004 | USD | 5.93 | 6.13 | 5.74 | 6 | 6 | +0.12 (+2.04%) | 20,700 |
10 Sep 2004 | USD | 6 | 6 | 5.76 | 5.88 | 5.88 | +0.03 (+0.51%) | 14,000 |
9 Sep 2004 | USD | 5.89 | 5.89 | 5.77 | 5.85 | 5.85 | -0.02 (-0.34%) | 16,600 |
8 Sep 2004 | USD | 5.42 | 5.98 | 5.42 | 5.87 | 5.87 | +0.07 (+1.21%) | 58,200 |
7 Sep 2004 | USD | 5.9 | 5.92 | 5.62 | 5.8 | 5.8 | -0.2 (-3.33%) | 56,900 |
6 Sep 2004 | USD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 6.29 | 6.29 | 5.73 | 6 | 6 | -0.19 (-3.07%) | 58,700 |
2 Sep 2004 | USD | 6.35 | 6.44 | 6.15 | 6.19 | 6.19 | -0.06 (-0.96%) | 33,300 |
1 Sep 2004 | USD | 5.86 | 6.26 | 5.7 | 6.25 | 6.25 | +0.39 (+6.66%) | 92,100 |