Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | USD | 4.6 | 4.6 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 40,500 |
7 Jun 2004 | USD | 4.31 | 4.6 | 4.31 | 4.5 | 4.5 | +0.19 (+4.41%) | 54,900 |
4 Jun 2004 | USD | 4.21 | 4.42 | 4.2 | 4.31 | 4.31 | -0.01 (-0.23%) | 56,300 |
3 Jun 2004 | USD | 4.55 | 4.6 | 4.16 | 4.32 | 4.32 | -0.33 (-7.10%) | 68,800 |
2 Jun 2004 | USD | 4.8 | 4.85 | 4.5 | 4.65 | 4.65 | -0.2 (-4.12%) | 63,000 |
1 Jun 2004 | USD | 4.9 | 4.99 | 4.76 | 4.85 | 4.85 | 0.0 (0.0%) | 32,200 |
31 May 2004 | USD | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 5.1 | 5.1 | 4.85 | 4.85 | 4.85 | -0.15 (-3%) | 50,900 |
27 May 2004 | USD | 4.96 | 5.1 | 4.96 | 5 | 5 | +0.05 (+1.01%) | 123,700 |
26 May 2004 | USD | 4.85 | 5.09 | 4.85 | 4.95 | 4.95 | +0.12 (+2.48%) | 215,000 |
25 May 2004 | USD | 5 | 5.1 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 144,800 |
24 May 2004 | USD | 4.37 | 4.8 | 4.37 | 4.8 | 4.8 | +0.5 (+11.63%) | 101,900 |
21 May 2004 | USD | 4.34 | 4.45 | 4.2 | 4.3 | 4.3 | +0.1 (+2.38%) | 130,500 |
20 May 2004 | USD | 4.4 | 4.48 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 81,400 |
19 May 2004 | USD | 4.45 | 4.72 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 158,200 |
18 May 2004 | USD | 4.75 | 4.89 | 4.3 | 4.3 | 4.3 | -0.4 (-8.51%) | 128,700 |
17 May 2004 | USD | 4.85 | 5.25 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 67,100 |
14 May 2004 | USD | 4.55 | 4.85 | 4.35 | 4.5 | 4.5 | -0.02 (-0.44%) | 38,700 |
13 May 2004 | USD | 4.9 | 4.95 | 4.5 | 4.52 | 4.52 | -0.38 (-7.76%) | 31,500 |
12 May 2004 | USD | 5.15 | 5.26 | 4.64 | 4.9 | 4.9 | -0.19 (-3.73%) | 61,900 |
11 May 2004 | USD | 4.97 | 5.1 | 4.85 | 5.09 | 5.09 | +0.15 (+3.04%) | 74,300 |
10 May 2004 | USD | 4.8 | 5 | 4.65 | 4.94 | 4.94 | +0.13 (+2.70%) | 97,000 |
7 May 2004 | USD | 5.35 | 5.35 | 4.8 | 4.81 | 4.81 | -0.54 (-10.09%) | 55,400 |
6 May 2004 | USD | 5.5 | 5.5 | 5.05 | 5.35 | 5.35 | -0.25 (-4.46%) | 46,900 |
5 May 2004 | USD | 5.55 | 5.64 | 5.36 | 5.6 | 5.6 | +0.25 (+4.67%) | 63,800 |
4 May 2004 | USD | 4.85 | 5.35 | 4.85 | 5.35 | 5.35 | +0.7 (+15.05%) | 104,000 |
3 May 2004 | USD | 5.07 | 5.07 | 4.55 | 4.65 | 4.65 | -0.42 (-8.28%) | 172,600 |
30 Apr 2004 | USD | 4.8 | 5.25 | 4.61 | 5.07 | 5.07 | +0.28 (+5.85%) | 159,800 |
29 Apr 2004 | USD | 5 | 5.19 | 4.63 | 4.79 | 4.79 | -0.31 (-6.08%) | 168,000 |
28 Apr 2004 | USD | 6.2 | 6.2 | 5 | 5.1 | 5.1 | -1.2 (-19.05%) | 267,000 |