Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | USD | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.0 (0.0%) | 0 |
11 Oct 2004 | USD | 12.47 | 13 | 12.2 | 12.29 | 12.29 | -0.03 (-0.24%) | 3,605,813 |
8 Oct 2004 | USD | 11.62 | 12.34 | 11.62 | 12.32 | 12.32 | +0.71 (+6.12%) | 1,980,558 |
7 Oct 2004 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
6 Oct 2004 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
5 Oct 2004 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
4 Oct 2004 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
1 Oct 2004 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
30 Sep 2004 | USD | 11.78 | 12.03 | 11.6 | 11.61 | 11.61 | -0.17 (-1.44%) | 1,049,040 |
29 Sep 2004 | USD | 11.75 | 11.98 | 11.69 | 11.78 | 11.78 | +0.06 (+0.51%) | 836,973 |
28 Sep 2004 | USD | 11.69 | 11.89 | 11.58 | 11.72 | 11.72 | +0.09 (+0.77%) | 908,400 |
27 Sep 2004 | USD | 12.01 | 12.19 | 11.58 | 11.63 | 11.63 | -0.07 (-0.60%) | 1,598,504 |
24 Sep 2004 | USD | 12.22 | 12.7 | 11.7 | 11.7 | 11.7 | -0.43 (-3.54%) | 3,647,395 |
23 Sep 2004 | USD | 12.26 | 12.38 | 11.76 | 12.13 | 12.13 | -0.17 (-1.38%) | 2,438,726 |
22 Sep 2004 | USD | 12.23 | 12.5 | 12.1 | 12.3 | 12.3 | -0.02 (-0.16%) | 3,153,655 |
21 Sep 2004 | USD | 12.25 | 12.59 | 11.88 | 12.32 | 12.32 | +0.14 (+1.15%) | 3,513,005 |
20 Sep 2004 | USD | 12 | 12.27 | 11.76 | 12.18 | 12.18 | +0.28 (+2.35%) | 3,673,137 |
17 Sep 2004 | USD | 11.51 | 11.94 | 11.25 | 11.9 | 11.9 | +0.39 (+3.39%) | 3,442,061 |
16 Sep 2004 | USD | 11.25 | 11.68 | 11.1 | 11.51 | 11.51 | +0.38 (+3.41%) | 4,714,240 |
15 Sep 2004 | USD | 10.49 | 11.39 | 10.37 | 11.13 | 11.13 | +0.64 (+6.10%) | 3,472,837 |
14 Sep 2004 | USD | 10.2 | 10.68 | 10.2 | 10.49 | 10.49 | +0.4 (+3.96%) | 1,109,500 |
13 Sep 2004 | USD | 10.45 | 10.54 | 10.07 | 10.09 | 10.09 | -0.38 (-3.63%) | 680,318 |
10 Sep 2004 | USD | 10.38 | 10.54 | 10.31 | 10.47 | 10.47 | +0.05 (+0.48%) | 469,270 |
9 Sep 2004 | USD | 10.61 | 10.64 | 10.38 | 10.42 | 10.42 | -0.3 (-2.80%) | 714,451 |
8 Sep 2004 | USD | 10.72 | 10.78 | 10.59 | 10.72 | 10.72 | -0.03 (-0.28%) | 414,525 |
7 Sep 2004 | USD | 10.74 | 10.81 | 10.61 | 10.75 | 10.75 | +0.05 (+0.47%) | 373,991 |
6 Sep 2004 | USD | 10.66 | 10.78 | 10.56 | 10.7 | 10.7 | +0.04 (+0.38%) | 440,016 |
3 Sep 2004 | USD | 10.9 | 10.94 | 10.59 | 10.66 | 10.66 | -0.24 (-2.20%) | 828,137 |
2 Sep 2004 | USD | 10.66 | 10.93 | 10.5 | 10.9 | 10.9 | +0.2 (+1.87%) | 1,318,589 |
1 Sep 2004 | USD | 10.8 | 10.9 | 10.66 | 10.7 | 10.7 | -0.26 (-2.37%) | 1,196,354 |