Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | USD | 5.9 | 6.1 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 50,100 |
2 Feb 2004 | USD | 6.05 | 6.2 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 41,900 |
30 Jan 2004 | USD | 6.31 | 6.5 | 5.9 | 5.9 | 5.9 | -0.55 (-8.53%) | 115,300 |
29 Jan 2004 | USD | 6.65 | 6.65 | 6.4 | 6.45 | 6.45 | -0.1 (-1.53%) | 317,900 |
28 Jan 2004 | USD | 6.7 | 6.7 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 47,600 |
27 Jan 2004 | USD | 6.5 | 6.69 | 6.35 | 6.6 | 6.6 | +0.1 (+1.54%) | 126,400 |
26 Jan 2004 | USD | 6.5 | 6.6 | 6.31 | 6.5 | 6.5 | -0.1 (-1.52%) | 45,200 |
23 Jan 2004 | USD | 6.75 | 6.75 | 6.51 | 6.6 | 6.6 | -0.15 (-2.22%) | 31,400 |
22 Jan 2004 | USD | 6.65 | 6.78 | 6.65 | 6.75 | 6.75 | +0.2 (+3.05%) | 55,300 |
21 Jan 2004 | USD | 6.82 | 6.82 | 6.4 | 6.55 | 6.55 | -0.27 (-3.96%) | 81,800 |
20 Jan 2004 | USD | 6.65 | 6.9 | 6.65 | 6.82 | 6.82 | +0.28 (+4.28%) | 69,400 |
19 Jan 2004 | USD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 6.55 | 6.7 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 38,100 |
15 Jan 2004 | USD | 6.75 | 6.8 | 6.45 | 6.54 | 6.54 | -0.26 (-3.82%) | 161,400 |
14 Jan 2004 | USD | 7.1 | 7.1 | 6.75 | 6.8 | 6.8 | -0.25 (-3.55%) | 130,100 |
13 Jan 2004 | USD | 6.85 | 7.1 | 6.85 | 7.05 | 7.05 | +0.2 (+2.92%) | 88,300 |
12 Jan 2004 | USD | 7.3 | 7.4 | 6.75 | 6.85 | 6.85 | -0.3 (-4.20%) | 105,100 |
9 Jan 2004 | USD | 7.1 | 7.25 | 7.05 | 7.15 | 7.15 | 0.0 (0.0%) | 78,500 |
8 Jan 2004 | USD | 6.72 | 7.15 | 6.65 | 7.15 | 7.15 | +0.51 (+7.68%) | 83,200 |
7 Jan 2004 | USD | 6.9 | 6.9 | 6.55 | 6.64 | 6.64 | -0.46 (-6.48%) | 29,800 |
6 Jan 2004 | USD | 7.3 | 7.55 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 70,000 |
5 Jan 2004 | USD | 6.85 | 7.28 | 6.7 | 7.15 | 7.15 | +0.4 (+5.93%) | 128,700 |
2 Jan 2004 | USD | 6.5 | 6.75 | 6.5 | 6.75 | 6.75 | +0.1 (+1.50%) | 9,100 |
1 Jan 2004 | USD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 6.85 | 7.05 | 6.5 | 6.65 | 6.65 | -0.4 (-5.67%) | 27,000 |
30 Dec 2003 | USD | 7 | 7.25 | 6.7 | 7.05 | 7.05 | +0.15 (+2.17%) | 52,400 |
29 Dec 2003 | USD | 6.9 | 7.55 | 6.4 | 6.9 | 6.9 | +0.61 (+9.70%) | 138,300 |
26 Dec 2003 | USD | 5.8 | 6.3 | 5.79 | 6.29 | 6.29 | +0.54 (+9.39%) | 19,100 |
25 Dec 2003 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 5.7 | 5.8 | 5.5 | 5.75 | 5.75 | +0.2 (+3.60%) | 30,700 |