Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | USD | 6.05 | 6.05 | 5.94 | 5.97 | 0.597 | -0.05 (-0.83%) | 22,000 |
1 Jun 2004 | USD | 6.07 | 6.35 | 5.9 | 6.02 | 0.602 | -0.04 (-0.66%) | 12,000 |
31 May 2004 | USD | 6.06 | 6.06 | 6.06 | 6.06 | 0.606 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 5.5 | 6.06 | 5.5 | 6.06 | 0.606 | +0.25 (+4.30%) | 6,200 |
27 May 2004 | USD | 5.68 | 5.93 | 5.67 | 5.81 | 0.581 | -0.18 (-3.01%) | 14,000 |
26 May 2004 | USD | 5.81 | 6.08 | 5.81 | 5.99 | 0.599 | +0.16 (+2.74%) | 14,000 |
25 May 2004 | USD | 5.66 | 6 | 5.65 | 5.83 | 0.583 | +0.23 (+4.11%) | 64,000 |
24 May 2004 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 0.56 | -0.61 (-9.82%) | 1,000 |
21 May 2004 | USD | 5.6 | 6.21 | 5.6 | 6.21 | 0.621 | +0.29 (+4.90%) | 42,000 |
20 May 2004 | USD | 5.92 | 5.92 | 5.92 | 5.92 | 0.592 | 0.0 (0.0%) | 0 |
19 May 2004 | USD | 5.92 | 5.92 | 5.92 | 5.92 | 0.592 | 0.0 (0.0%) | 0 |
18 May 2004 | USD | 5.94 | 5.94 | 5.91 | 5.92 | 0.592 | -0.08 (-1.33%) | 13,000 |
17 May 2004 | USD | 6 | 6 | 6 | 6 | 0.6 | -0.12 (-1.96%) | 3,290 |
14 May 2004 | USD | 6.1 | 6.14 | 6.09 | 6.12 | 0.612 | +0.37 (+6.43%) | 6,710 |
13 May 2004 | USD | 5.75 | 5.75 | 5.75 | 5.75 | 0.575 | 0.0 (0.0%) | 0 |
12 May 2004 | USD | 6.15 | 6.15 | 5.75 | 5.75 | 0.575 | -0.42 (-6.81%) | 11,500 |
11 May 2004 | USD | 6.06 | 6.18 | 5.693 | 6.17 | 0.617 | +0.47 (+8.25%) | 15,000 |
10 May 2004 | USD | 5.7 | 5.72 | 5.62 | 5.7 | 0.57 | +0.45 (+8.57%) | 47,140 |
7 May 2004 | USD | 5.25 | 5.6 | 5.25 | 5.25 | 0.525 | 0.0 (0.0%) | 17,910 |
6 May 2004 | USD | 5.76 | 5.82 | 5.25 | 5.25 | 0.525 | -0.68 (-11.47%) | 66,000 |
5 May 2004 | USD | 5.93 | 5.93 | 5.93 | 5.93 | 0.593 | 0.0 (0.0%) | 3,980 |
4 May 2004 | USD | 6.2 | 6.2 | 5.93 | 5.93 | 0.593 | +0.05 (+0.85%) | 19,000 |
3 May 2004 | USD | 5.65 | 6.34 | 5.6 | 5.88 | 0.588 | +0.09 (+1.55%) | 57,020 |
30 Apr 2004 | USD | 6.01 | 6.05 | 5.79 | 5.79 | 0.579 | -0.19 (-3.18%) | 404,570 |
29 Apr 2004 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 0.598 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 6.05 | 6.08 | 5.58 | 5.98 | 0.598 | -0.08 (-1.32%) | 125,950 |
27 Apr 2004 | USD | 6.01 | 6.59 | 6 | 6.06 | 0.606 | -0.44 (-6.77%) | 112,980 |
26 Apr 2004 | USD | 6.81 | 6.83 | 6.5 | 6.5 | 0.65 | +0.21 (+3.34%) | 6,000 |
23 Apr 2004 | USD | 6.03 | 6.29 | 6.01 | 6.29 | 0.629 | +0.18 (+2.95%) | 13,000 |
22 Apr 2004 | USD | 6.16 | 6.37 | 6.01 | 6.11 | 0.611 | -0.29 (-4.53%) | 34,980 |