Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 8.687 | 9.1304 | 8.687 | 9.1218 | 1.1402 | +0.391 (+4.48%) | 222,640 |
14 Jun 2004 | USD | 9.0348 | 9.0348 | 8.7304 | 8.7304 | 1.0913 | -0.217 (-2.43%) | 98,440 |
11 Jun 2004 | USD | 8.9478 | 8.9478 | 8.9478 | 8.9478 | 1.1185 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 8.9478 | 8.9478 | 8.9478 | 8.9478 | 1.1185 | 0.0 (0.0%) | 0 |
9 Jun 2004 | USD | 9.1304 | 9.2696 | 8.9304 | 8.9478 | 1.1185 | -0.122 (-1.34%) | 57,040 |
8 Jun 2004 | USD | 8.8608 | 9.0696 | 8.8608 | 9.0696 | 1.1337 | +0.287 (+3.27%) | 19,320 |
7 Jun 2004 | USD | 8.6956 | 8.7826 | 8.626 | 8.7826 | 1.0978 | +0.174 (+2.02%) | 37,720 |
4 Jun 2004 | USD | 8.4434 | 8.687 | 8.4434 | 8.6086 | 1.0761 | +0.174 (+2.06%) | 131,560 |
3 Jun 2004 | USD | 8.4522 | 8.4522 | 8.3044 | 8.4348 | 1.0543 | 0.0 (0.0%) | 210,680 |
2 Jun 2004 | USD | 8.313 | 8.4348 | 8.313 | 8.4348 | 1.0543 | +0.035 (+0.41%) | 512,440 |
1 Jun 2004 | USD | 8.3652 | 8.4 | 8.2174 | 8.4 | 1.05 | +0.122 (+1.47%) | 731,400 |
31 May 2004 | USD | 8.2782 | 8.2782 | 8.2782 | 8.2782 | 1.0348 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 8.2608 | 8.3218 | 8.2608 | 8.2782 | 1.0348 | +0.104 (+1.27%) | 49,680 |
27 May 2004 | USD | 8.0348 | 8.174 | 8.0348 | 8.174 | 1.0217 | +0.139 (+1.73%) | 15,640 |
26 May 2004 | USD | 7.8696 | 8.0522 | 7.8696 | 8.0348 | 1.0044 | +0.383 (+5.00%) | 92,000 |
25 May 2004 | USD | 7.6522 | 7.826 | 7.6522 | 7.6522 | 0.9565 | +0.017 (+0.23%) | 156,400 |
24 May 2004 | USD | 7.7392 | 7.7392 | 7.5652 | 7.6348 | 0.9544 | -0.148 (-1.90%) | 846,400 |
21 May 2004 | USD | 7.9478 | 7.9478 | 7.7826 | 7.7826 | 0.9728 | -0.078 (-0.99%) | 29,440 |
20 May 2004 | USD | 7.826 | 7.9044 | 7.826 | 7.8608 | 0.9826 | +0.035 (+0.44%) | 5,520 |
19 May 2004 | USD | 8.026 | 8.2608 | 7.826 | 7.826 | 0.9782 | -0.148 (-1.86%) | 158,240 |
18 May 2004 | USD | 7.7044 | 8 | 7.7044 | 7.974 | 0.9968 | +0.183 (+2.34%) | 26,680 |
17 May 2004 | USD | 7.8174 | 7.9044 | 7.7392 | 7.7914 | 0.9739 | -0.017 (-0.22%) | 109,480 |
14 May 2004 | USD | 7.9478 | 8 | 7.713 | 7.8086 | 0.9761 | -0.139 (-1.75%) | 211,600 |
13 May 2004 | USD | 8.2608 | 8.2608 | 7.9478 | 7.9478 | 0.9935 | -0.287 (-3.49%) | 253,920 |
12 May 2004 | USD | 8.5218 | 8.5218 | 8.0434 | 8.2348 | 1.0293 | -0.243 (-2.87%) | 264,040 |
11 May 2004 | USD | 8.2608 | 8.4782 | 8.2608 | 8.4782 | 1.0598 | +0.322 (+3.94%) | 44,160 |
10 May 2004 | USD | 8.4348 | 8.6 | 8.1566 | 8.1566 | 1.0196 | -0.565 (-6.48%) | 68,080 |
7 May 2004 | USD | 8.8608 | 9 | 8.7218 | 8.7218 | 1.0902 | -0.209 (-2.34%) | 119,600 |
6 May 2004 | USD | 8.8782 | 8.9826 | 8.8782 | 8.9304 | 1.1163 | -0.026 (-0.29%) | 32,200 |
5 May 2004 | USD | 8.913 | 8.9566 | 8.913 | 8.9566 | 1.1196 | +0.078 (+0.88%) | 47,840 |