Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | USD | 5.73 | 5.9 | 5.73 | 5.86 | 5.86 | +0.15 (+2.63%) | 18,400 |
30 Aug 2004 | USD | 5.65 | 5.95 | 5.65 | 5.71 | 5.71 | +0.06 (+1.06%) | 26,900 |
27 Aug 2004 | USD | 5.75 | 5.8 | 5.45 | 5.65 | 5.65 | -0.06 (-1.05%) | 27,300 |
26 Aug 2004 | USD | 5.85 | 5.9 | 5.71 | 5.71 | 5.71 | -0.05 (-0.87%) | 16,900 |
25 Aug 2004 | USD | 5.7 | 5.95 | 5.7 | 5.76 | 5.76 | +0.11 (+1.95%) | 33,200 |
24 Aug 2004 | USD | 5.5 | 5.65 | 5.3 | 5.65 | 5.65 | +0.07 (+1.25%) | 28,200 |
23 Aug 2004 | USD | 5.84 | 5.93 | 5.53 | 5.58 | 5.58 | -0.24 (-4.12%) | 87,300 |
20 Aug 2004 | USD | 5.9 | 6.16 | 5.81 | 5.82 | 5.82 | +0.02 (+0.34%) | 71,700 |
19 Aug 2004 | USD | 5.6 | 5.85 | 5.6 | 5.8 | 5.8 | +0.3 (+5.45%) | 116,100 |
18 Aug 2004 | USD | 5.47 | 5.5 | 5.35 | 5.5 | 5.5 | +0.06 (+1.10%) | 38,600 |
17 Aug 2004 | USD | 5.5 | 5.5 | 5.3 | 5.44 | 5.44 | -0.02 (-0.37%) | 43,600 |
16 Aug 2004 | USD | 5.48 | 5.6 | 5.45 | 5.46 | 5.46 | +0.11 (+2.06%) | 63,400 |
13 Aug 2004 | USD | 5.29 | 5.4 | 5.29 | 5.35 | 5.35 | +0.12 (+2.29%) | 41,900 |
12 Aug 2004 | USD | 5.15 | 5.24 | 5.11 | 5.23 | 5.23 | +0.08 (+1.55%) | 19,800 |
11 Aug 2004 | USD | 5.05 | 5.2 | 5.01 | 5.15 | 5.15 | -0.12 (-2.28%) | 74,000 |
10 Aug 2004 | USD | 5.28 | 5.6 | 5.15 | 5.27 | 5.27 | -0.01 (-0.19%) | 81,600 |
9 Aug 2004 | USD | 5.18 | 5.28 | 5.1 | 5.28 | 5.28 | +0.13 (+2.52%) | 27,900 |
6 Aug 2004 | USD | 5.25 | 5.4 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 47,600 |
5 Aug 2004 | USD | 5.46 | 5.46 | 5.15 | 5.15 | 5.15 | -0.31 (-5.68%) | 43,300 |
4 Aug 2004 | USD | 5.51 | 5.73 | 5.39 | 5.46 | 5.46 | -0.17 (-3.02%) | 41,600 |
3 Aug 2004 | USD | 5.7 | 5.79 | 5.45 | 5.63 | 5.63 | +0.12 (+2.18%) | 97,400 |
2 Aug 2004 | USD | 5.01 | 5.69 | 4.88 | 5.51 | 5.51 | +0.57 (+11.54%) | 223,800 |
30 Jul 2004 | USD | 4.8 | 4.94 | 4.7 | 4.94 | 4.94 | +0.35 (+7.63%) | 46,600 |
29 Jul 2004 | USD | 4.45 | 4.75 | 4.45 | 4.59 | 4.59 | +0.04 (+0.88%) | 33,500 |
28 Jul 2004 | USD | 4.26 | 4.55 | 4.25 | 4.55 | 4.55 | +0.14 (+3.17%) | 35,600 |
27 Jul 2004 | USD | 4.45 | 4.45 | 4.02 | 4.41 | 4.41 | -0.04 (-0.90%) | 94,200 |
26 Jul 2004 | USD | 4.45 | 4.49 | 4.22 | 4.45 | 4.45 | +0.05 (+1.14%) | 43,200 |
23 Jul 2004 | USD | 4.65 | 4.65 | 4.4 | 4.4 | 4.4 | -0.19 (-4.14%) | 49,900 |
22 Jul 2004 | USD | 4.85 | 4.85 | 4.5 | 4.59 | 4.59 | -0.19 (-3.97%) | 61,500 |
21 Jul 2004 | USD | 4.86 | 4.9 | 4.65 | 4.78 | 4.78 | -0.08 (-1.65%) | 36,200 |