Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | USD | 7.94 | 8.04 | 7.93 | 7.99 | 7.99 | +0.03 (+0.38%) | 23,515 |
28 Jun 2004 | USD | 7.93 | 8.12 | 7.92 | 7.96 | 7.96 | +0.26 (+3.38%) | 31,650 |
25 Jun 2004 | USD | 7.79 | 7.86 | 7.69 | 7.7 | 7.7 | -0.02 (-0.26%) | 6,820 |
24 Jun 2004 | USD | 7.79 | 8.05 | 7.63 | 7.72 | 7.72 | -0.03 (-0.39%) | 30,437 |
23 Jun 2004 | USD | 7.61 | 7.79 | 7.61 | 7.75 | 7.75 | +0.16 (+2.11%) | 26,599 |
22 Jun 2004 | USD | 7.61 | 7.66 | 7.51 | 7.59 | 7.59 | +0.09 (+1.20%) | 221,109 |
21 Jun 2004 | USD | 7.59 | 7.63 | 7.47 | 7.5 | 7.5 | -0.02 (-0.27%) | 14,865 |
18 Jun 2004 | USD | 7.61 | 7.7 | 7.52 | 7.52 | 7.52 | -0.03 (-0.40%) | 8,100 |
17 Jun 2004 | USD | 7.621 | 7.68 | 7.501 | 7.55 | 7.55 | 0.0 (0.0%) | 4,225 |
16 Jun 2004 | USD | 7.49 | 7.57 | 7.48 | 7.55 | 7.55 | -0.01 (-0.13%) | 17,939 |
15 Jun 2004 | USD | 7.5 | 7.65 | 7.47 | 7.56 | 7.56 | +0.14 (+1.89%) | 24,890 |
14 Jun 2004 | USD | 7.6 | 7.74 | 7.4 | 7.42 | 7.42 | -0.31 (-4.01%) | 22,613 |
11 Jun 2004 | USD | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 7.58 | 7.79 | 7.38 | 7.73 | 7.73 | +0.14 (+1.84%) | 25,336 |
9 Jun 2004 | USD | 7.55 | 7.74 | 7.55 | 7.59 | 7.59 | -0.1 (-1.30%) | 28,510 |
8 Jun 2004 | USD | 7.73 | 7.8 | 7.6 | 7.69 | 7.69 | -0.08 (-1.03%) | 5,725 |
7 Jun 2004 | USD | 7.75 | 7.83 | 7.71 | 7.77 | 7.77 | -0.03 (-0.38%) | 67,317 |
4 Jun 2004 | USD | 7.76 | 7.9 | 7.76 | 7.8 | 7.8 | +0.04 (+0.52%) | 10,051 |
3 Jun 2004 | USD | 7.95 | 7.95 | 7.76 | 7.76 | 7.76 | -0.19 (-2.39%) | 70,607 |
2 Jun 2004 | USD | 7.8 | 8.02 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 77,139 |
1 Jun 2004 | USD | 7.73 | 7.87 | 7.45 | 7.8 | 7.8 | +0.02 (+0.26%) | 34,876 |
31 May 2004 | USD | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 7.67 | 7.87 | 7.48 | 7.78 | 7.78 | +0.1 (+1.30%) | 76,478 |
27 May 2004 | USD | 7.612 | 7.75 | 7.46 | 7.68 | 7.68 | -0.06 (-0.78%) | 61,879 |
26 May 2004 | USD | 7.75 | 7.888 | 7.61 | 7.74 | 7.74 | +0.02 (+0.26%) | 37,604 |
25 May 2004 | USD | 7.57 | 8.15 | 7.46 | 7.72 | 7.72 | +0.24 (+3.21%) | 92,930 |
24 May 2004 | USD | 7.37 | 7.7 | 7.31 | 7.48 | 7.48 | +0.25 (+3.46%) | 61,950 |
21 May 2004 | USD | 7.2 | 7.25 | 7.11 | 7.23 | 7.23 | +0.08 (+1.12%) | 14,325 |
20 May 2004 | USD | 7.01 | 7.26 | 6.988 | 7.15 | 7.15 | +0.24 (+3.47%) | 229,472 |
19 May 2004 | USD | 7.08 | 7.08 | 6.83 | 6.91 | 6.91 | -0.09 (-1.29%) | 350,325 |