Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | USD | 10.96 | 11.4 | 10.9 | 11.24 | 11.24 | +0.29 (+2.65%) | 758,208 |
15 Sep 2004 | USD | 10.23 | 11.14 | 10.23 | 10.95 | 10.95 | +0.66 (+6.41%) | 730,462 |
14 Sep 2004 | USD | 9.93 | 10.49 | 9.93 | 10.29 | 10.29 | +0.35 (+3.52%) | 362,700 |
13 Sep 2004 | USD | 10.25 | 10.26 | 9.92 | 9.94 | 9.94 | -0.35 (-3.40%) | 165,600 |
10 Sep 2004 | USD | 10.16 | 10.3 | 10.11 | 10.29 | 10.29 | +0.1 (+0.98%) | 74,500 |
9 Sep 2004 | USD | 10.5 | 10.58 | 10.16 | 10.19 | 10.19 | -0.37 (-3.50%) | 176,010 |
8 Sep 2004 | USD | 10.7 | 10.7 | 10.54 | 10.56 | 10.56 | -0.15 (-1.40%) | 98,550 |
7 Sep 2004 | USD | 10.7 | 10.74 | 10.63 | 10.71 | 10.71 | +0.06 (+0.56%) | 77,030 |
6 Sep 2004 | USD | 10.61 | 10.73 | 10.55 | 10.65 | 10.65 | +0.09 (+0.85%) | 63,456 |
3 Sep 2004 | USD | 10.52 | 10.77 | 10.52 | 10.56 | 10.56 | -0.08 (-0.75%) | 77,800 |
2 Sep 2004 | USD | 10.41 | 10.68 | 10.36 | 10.64 | 10.64 | +0.17 (+1.62%) | 61,672 |
1 Sep 2004 | USD | 10.66 | 10.74 | 10.46 | 10.47 | 10.47 | -0.29 (-2.70%) | 131,722 |
31 Aug 2004 | USD | 11.01 | 11.2 | 10.66 | 10.76 | 10.76 | +0.2 (+1.89%) | 272,227 |
30 Aug 2004 | USD | 10.2 | 10.7 | 10.2 | 10.56 | 10.56 | +0.34 (+3.33%) | 220,609 |
27 Aug 2004 | USD | 10.62 | 10.77 | 10.21 | 10.22 | 10.22 | -0.42 (-3.95%) | 186,829 |
26 Aug 2004 | USD | 10.75 | 10.81 | 10.61 | 10.64 | 10.64 | -0.13 (-1.21%) | 101,140 |
25 Aug 2004 | USD | 10.85 | 11 | 10.75 | 10.77 | 10.77 | -0.18 (-1.64%) | 143,875 |
24 Aug 2004 | USD | 10.6 | 11.01 | 10.51 | 10.95 | 10.95 | +0.32 (+3.01%) | 327,249 |
23 Aug 2004 | USD | 10.94 | 10.94 | 10.5 | 10.63 | 10.63 | -0.31 (-2.83%) | 129,941 |
20 Aug 2004 | USD | 10.81 | 11.19 | 10.81 | 10.94 | 10.94 | -0.03 (-0.27%) | 232,466 |
19 Aug 2004 | USD | 11.7 | 11.7 | 10.9 | 10.97 | 10.97 | -0.71 (-6.08%) | 332,700 |
18 Aug 2004 | USD | 11.85 | 11.92 | 11.68 | 11.68 | 11.68 | -0.12 (-1.02%) | 279,402 |
17 Aug 2004 | USD | 11.62 | 11.92 | 11.5 | 11.8 | 11.8 | +0.18 (+1.55%) | 128,113 |
16 Aug 2004 | USD | 11.96 | 11.96 | 11.48 | 11.62 | 11.62 | -0.34 (-2.84%) | 243,448 |
13 Aug 2004 | USD | 11.74 | 11.98 | 11.65 | 11.96 | 11.96 | +0.22 (+1.87%) | 161,032 |
12 Aug 2004 | USD | 11.95 | 11.95 | 11.62 | 11.74 | 11.74 | -0.32 (-2.65%) | 258,149 |
11 Aug 2004 | USD | 12.36 | 12.6 | 11.98 | 12.06 | 12.06 | -0.39 (-3.13%) | 280,130 |
10 Aug 2004 | USD | 12.45 | 12.64 | 12.38 | 12.45 | 12.45 | -0.04 (-0.32%) | 87,200 |
9 Aug 2004 | USD | 12.44 | 12.57 | 12.3 | 12.49 | 12.49 | +0.05 (+0.40%) | 201,283 |
6 Aug 2004 | USD | 12.8 | 12.96 | 12.36 | 12.44 | 12.44 | -0.32 (-2.51%) | 316,920 |