Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | USD | 6.9 | 6.9 | 6.55 | 6.65 | 6.65 | -0.2 (-2.92%) | 24,600 |
15 Mar 2004 | USD | 6.9 | 6.95 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 47,800 |
12 Mar 2004 | USD | 6.9 | 6.9 | 6.35 | 6.8 | 6.8 | -0.1 (-1.45%) | 80,600 |
11 Mar 2004 | USD | 6.8 | 6.95 | 6.75 | 6.9 | 6.9 | -0.05 (-0.72%) | 28,100 |
10 Mar 2004 | USD | 7.1 | 7.1 | 6.75 | 6.95 | 6.95 | -0.15 (-2.11%) | 41,800 |
9 Mar 2004 | USD | 7.07 | 7.14 | 6.92 | 7.1 | 7.1 | +0.15 (+2.16%) | 84,000 |
8 Mar 2004 | USD | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | -0.1 (-1.42%) | 81,900 |
5 Mar 2004 | USD | 6.74 | 7.15 | 6.74 | 7.05 | 7.05 | +0.26 (+3.83%) | 45,200 |
4 Mar 2004 | USD | 6.67 | 6.79 | 6.55 | 6.79 | 6.79 | +0.05 (+0.74%) | 17,200 |
3 Mar 2004 | USD | 6.75 | 6.8 | 6.4 | 6.74 | 6.74 | -0.11 (-1.61%) | 19,400 |
2 Mar 2004 | USD | 7.05 | 7.05 | 6.45 | 6.85 | 6.85 | -0.17 (-2.42%) | 72,500 |
1 Mar 2004 | USD | 6.99 | 7.1 | 6.85 | 7.02 | 7.02 | +0.32 (+4.78%) | 109,300 |
27 Feb 2004 | USD | 6.5 | 6.7 | 6.5 | 6.7 | 6.7 | +0.1 (+1.52%) | 62,200 |
26 Feb 2004 | USD | 6.25 | 6.8 | 6.25 | 6.6 | 6.6 | +0.35 (+5.60%) | 55,700 |
25 Feb 2004 | USD | 6.65 | 6.85 | 6.25 | 6.25 | 6.25 | -0.35 (-5.30%) | 64,900 |
24 Feb 2004 | USD | 6.8 | 7.1 | 6.55 | 6.6 | 6.6 | +0.2 (+3.13%) | 133,700 |
23 Feb 2004 | USD | 7.25 | 7.25 | 6.25 | 6.4 | 6.4 | -0.9 (-12.33%) | 184,300 |
20 Feb 2004 | USD | 7.6 | 7.7 | 6.9 | 7.3 | 7.3 | -0.45 (-5.81%) | 106,100 |
19 Feb 2004 | USD | 7.75 | 7.8 | 7.5 | 7.75 | 7.75 | -0.05 (-0.64%) | 55,000 |
18 Feb 2004 | USD | 7.8 | 8 | 7.8 | 7.8 | 7.8 | +0.06 (+0.78%) | 151,400 |
17 Feb 2004 | USD | 7.35 | 7.74 | 7.3 | 7.74 | 7.74 | +0.59 (+8.25%) | 178,300 |
16 Feb 2004 | USD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 7.24 | 7.3 | 6.91 | 7.15 | 7.15 | +0.15 (+2.14%) | 119,400 |
12 Feb 2004 | USD | 6.85 | 7.1 | 6.8 | 7 | 7 | +0.45 (+6.87%) | 137,300 |
11 Feb 2004 | USD | 6.45 | 6.55 | 6.4 | 6.55 | 6.55 | +0.13 (+2.02%) | 124,100 |
10 Feb 2004 | USD | 6.49 | 6.5 | 6.4 | 6.42 | 6.42 | +0.02 (+0.31%) | 62,900 |
9 Feb 2004 | USD | 6.25 | 6.5 | 6.1 | 6.4 | 6.4 | +0.33 (+5.44%) | 133,500 |
6 Feb 2004 | USD | 6.2 | 6.35 | 6 | 6.07 | 6.07 | +0.02 (+0.33%) | 171,500 |
5 Feb 2004 | USD | 6 | 6.25 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 37,600 |
4 Feb 2004 | USD | 6.1 | 6.1 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 6,200 |