Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | USD | 5.11 | 5.11 | 4.8 | 4.86 | 4.86 | -0.29 (-5.63%) | 46,700 |
19 Jul 2004 | USD | 5.5 | 5.5 | 5.11 | 5.15 | 5.15 | -0.35 (-6.36%) | 38,300 |
16 Jul 2004 | USD | 5.17 | 5.5 | 5.17 | 5.5 | 5.5 | +0.11 (+2.04%) | 35,400 |
15 Jul 2004 | USD | 5.3 | 5.5 | 5.3 | 5.39 | 5.39 | +0.05 (+0.94%) | 38,400 |
14 Jul 2004 | USD | 5.3 | 5.47 | 5.25 | 5.34 | 5.34 | +0.1 (+1.91%) | 69,100 |
13 Jul 2004 | USD | 5.15 | 5.24 | 4.9 | 5.24 | 5.24 | 0.0 (0.0%) | 61,600 |
12 Jul 2004 | USD | 5.3 | 5.4 | 5.21 | 5.24 | 5.24 | +0.06 (+1.16%) | 69,200 |
9 Jul 2004 | USD | 5.22 | 5.35 | 5.05 | 5.18 | 5.18 | +0.03 (+0.58%) | 56,900 |
8 Jul 2004 | USD | 4.85 | 5.3 | 4.85 | 5.15 | 5.15 | +0.48 (+10.28%) | 116,800 |
7 Jul 2004 | USD | 4.4 | 4.89 | 4.4 | 4.67 | 4.67 | +0.42 (+9.88%) | 59,300 |
6 Jul 2004 | USD | 4.25 | 4.3 | 4.05 | 4.25 | 4.25 | 0.0 (0.0%) | 30,100 |
5 Jul 2004 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 4.1 | 4.34 | 4.1 | 4.25 | 4.25 | +0.15 (+3.66%) | 17,300 |
1 Jul 2004 | USD | 4 | 4.1 | 3.95 | 4.1 | 4.1 | +0.13 (+3.27%) | 16,800 |
30 Jun 2004 | USD | 4.1 | 4.1 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 8,200 |
29 Jun 2004 | USD | 3.85 | 4.14 | 3.82 | 4 | 4 | -0.05 (-1.23%) | 21,700 |
28 Jun 2004 | USD | 4.3 | 4.3 | 4.05 | 4.05 | 4.05 | -0.19 (-4.48%) | 55,200 |
25 Jun 2004 | USD | 4.2 | 4.25 | 4.15 | 4.24 | 4.24 | +0.14 (+3.41%) | 23,500 |
24 Jun 2004 | USD | 4.05 | 4.2 | 4 | 4.1 | 4.1 | +0.14 (+3.54%) | 51,600 |
23 Jun 2004 | USD | 4 | 4.19 | 3.96 | 3.96 | 3.96 | +0.01 (+0.25%) | 30,600 |
22 Jun 2004 | USD | 4 | 4.08 | 3.95 | 3.95 | 3.95 | -0.13 (-3.19%) | 39,300 |
21 Jun 2004 | USD | 4.19 | 4.24 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 94,500 |
18 Jun 2004 | USD | 4.05 | 4.27 | 4.05 | 4.05 | 4.05 | +0.16 (+4.11%) | 42,000 |
17 Jun 2004 | USD | 3.55 | 4 | 3.55 | 3.89 | 3.89 | +0.28 (+7.76%) | 48,400 |
16 Jun 2004 | USD | 3.8 | 3.8 | 3.3 | 3.61 | 3.61 | -0.11 (-2.96%) | 96,000 |
15 Jun 2004 | USD | 3.55 | 3.89 | 3.5 | 3.72 | 3.72 | +0.27 (+7.83%) | 45,000 |
14 Jun 2004 | USD | 4.15 | 4.15 | 3.25 | 3.45 | 3.45 | -0.7 (-16.87%) | 107,200 |
11 Jun 2004 | USD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 35,700 |
9 Jun 2004 | USD | 4.35 | 4.4 | 4.07 | 4.25 | 4.25 | -0.15 (-3.41%) | 23,900 |